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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-02-10)Premium Content

Alphabet Inc (GOOG)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170505C00600000 C 05/05/17 600.0 304.70 308.70
GOOG 170505C00610000 C 05/05/17 610.0 294.60 298.70
GOOG 170505C00620000 C 05/05/17 620.0 284.50 288.70
GOOG 170505C00630000 C 05/05/17 630.0 274.60 278.70
GOOG 170505C00640000 C 05/05/17 640.0 264.50 268.70
GOOG 170505C00650000 C 05/05/17 650.0 254.60 258.90
GOOG 170505C00660000 C 05/05/17 660.0 244.40 248.70
GOOG 170505C00670000 C 05/05/17 670.0 234.40 238.70
GOOG 170505C00680000 C 05/05/17 680.0 224.30 228.70
GOOG 170505C00690000 C 05/05/17 690.0 214.50 218.70
GOOG 170505C00700000 C 05/05/17 700.0 204.50 208.70
GOOG 170505C00710000 C 05/05/17 710.0 194.50 198.80
GOOG 170505C00715000 C 05/05/17 715.0 189.40 194.00
GOOG 170505C00717500 C 05/05/17 717.5 186.90 191.20
GOOG 170505C00720000 C 05/05/17 720.0 184.60 188.70
GOOG 170505C00722500 C 05/05/17 722.5 182.00 186.20
GOOG 170505C00725000 C 05/05/17 725.0 179.50 183.70
GOOG 170505C00727500 C 05/05/17 727.5 176.90 181.50
GOOG 170505C00730000 C 05/05/17 730.0 174.40 178.70
GOOG 170505C00732500 C 05/05/17 732.5 171.90 176.50
GOOG 170505C00735000 C 05/05/17 735.0 169.30 174.00
GOOG 170505C00737500 C 05/05/17 737.5 166.80 171.30
GOOG 170505C00740000 C 05/05/17 740.0 164.40 168.70
GOOG 170505C00742500 C 05/05/17 742.5 161.90 166.20
GOOG 170505C00745000 C 05/05/17 745.0 159.10 163.90
GOOG 170505C00747500 C 05/05/17 747.5 157.00 161.20
GOOG 170505C00750000 C 05/05/17 750.0 155.30 159.00
GOOG 170505C00752500 C 05/05/17 752.5 152.00 156.50
GOOG 170505C00755000 C 05/05/17 755.0 149.40 154.00
GOOG 170505C00757500 C 05/05/17 757.5 147.00 151.20
GOOG 170505C00760000 C 05/05/17 760.0 144.50 148.70
GOOG 170505C00762500 C 05/05/17 762.5 142.10 146.20
GOOG 170505C00765000 C 05/05/17 765.0 139.50 144.00
GOOG 170505C00767500 C 05/05/17 767.5 137.00 141.50
GOOG 170505C00770000 C 05/05/17 770.0 134.40 138.70
GOOG 170505C00772500 C 05/05/17 772.5 132.00 136.50
GOOG 170505C00775000 C 05/05/17 775.0 129.60 133.70
GOOG 170505C00777500 C 05/05/17 777.5 126.90 131.50
GOOG 170505C00780000 C 05/05/17 780.0 124.90 128.70
GOOG 170505C00782500 C 05/05/17 782.5 122.00 126.50
GOOG 170505C00785000 C 05/05/17 785.0 119.40 124.00
GOOG 170505C00787500 C 05/05/17 787.5 117.00 121.50
GOOG 170505C00790000 C 05/05/17 790.0 114.50 119.00
GOOG 170505C00792500 C 05/05/17 792.5 111.80 116.30
GOOG 170505C00795000 C 05/05/17 795.0 109.50 114.00
GOOG 170505C00797500 C 05/05/17 797.5 107.00 111.30
GOOG 170505C00800000 C 05/05/17 800.0 104.60 108.80
GOOG 170505C00802500 C 05/05/17 802.5 102.00 106.30
GOOG 170505C00805000 C 05/05/17 805.0 99.60 103.80
GOOG 170505C00807500 C 05/05/17 807.5 97.10 101.30
GOOG 170505C00810000 C 05/05/17 810.0 94.60 98.80
GOOG 170505C00812500 C 05/05/17 812.5 92.00 96.50
GOOG 170505C00815000 C 05/05/17 815.0 89.40 93.90
GOOG 170505C00817500 C 05/05/17 817.5 87.20 91.50
GOOG 170505C00820000 C 05/05/17 820.0 84.90 88.80
GOOG 170505C00822500 C 05/05/17 822.5 82.20 86.30
GOOG 170505C00825000 C 05/05/17 825.0 79.60 83.80
GOOG 170505C00827500 C 05/05/17 827.5 77.30 81.30
GOOG 170505C00830000 C 05/05/17 830.0 75.40 78.80
GOOG 170505C00832500 C 05/05/17 832.5 72.20 76.30
GOOG 170505C00835000 C 05/05/17 835.0 70.10 73.80
GOOG 170505C00837500 C 05/05/17 837.5 67.50 71.50
GOOG 170505C00840000 C 05/05/17 840.0 64.60 68.90
GOOG 170505C00842500 C 05/05/17 842.5 62.00 66.30
GOOG 170505C00845000 C 05/05/17 845.0 59.60 63.80
GOOG 170505C00847500 C 05/05/17 847.5 57.10 61.40
GOOG 170505C00850000 C 05/05/17 850.0 55.20 58.80
GOOG 170505C00852500 C 05/05/17 852.5 52.20 56.50
GOOG 170505C00855000 C 05/05/17 855.0 50.60 54.10
GOOG 170505C00857500 C 05/05/17 857.5 47.40 51.50
GOOG 170505C00860000 C 05/05/17 860.0 44.70 49.00
GOOG 170505C00862500 C 05/05/17 862.5 43.20 46.90
GOOG 170505C00865000 C 05/05/17 865.0 40.10 43.50
GOOG 170505C00867500 C 05/05/17 867.5 37.00 41.50
GOOG 170505C00870000 C 05/05/17 870.0 35.00 38.50
GOOG 170505C00872500 C 05/05/17 872.5 32.90 36.00
GOOG 170505C00875000 C 05/05/17 875.0 30.10 33.60
GOOG 170505C00877500 C 05/05/17 877.5 27.90 31.20
GOOG 170505C00880000 C 05/05/17 880.0 25.20 28.70
GOOG 170505C00882500 C 05/05/17 882.5 22.80 27.00
GOOG 170505C00885000 C 05/05/17 885.0 20.80 24.00
GOOG 170505C00887500 C 05/05/17 887.5 17.70 21.60
GOOG 170505C00890000 C 05/05/17 890.0 15.70 19.30
GOOG 170505C00892500 C 05/05/17 892.5 13.60 17.10
GOOG 170505C00895000 C 05/05/17 895.0 11.50 14.90
GOOG 170505C00897500 C 05/05/17 897.5 9.50 12.80
GOOG 170505C00900000 C 05/05/17 900.0 7.80 11.10
GOOG 170505C00902500 C 05/05/17 902.5 7.20 9.40
GOOG 170505C00905000 C 05/05/17 905.0 5.50 7.80
GOOG 170505C00907500 C 05/05/17 907.5 4.20 6.60
GOOG 170505C00910000 C 05/05/17 910.0 4.00 6.00
GOOG 170505C00912500 C 05/05/17 912.5 2.35 3.50
GOOG 170505C00915000 C 05/05/17 915.0 1.60 2.65
GOOG 170505C00917500 C 05/05/17 917.5 1.65 2.00
GOOG 170505C00920000 C 05/05/17 920.0 0.75 2.30
GOOG 170505C00922500 C 05/05/17 922.5 0.45 1.90
GOOG 170505C00925000 C 05/05/17 925.0 0.20 0.95
GOOG 170505C00927500 C 05/05/17 927.5 0.10 0.75
GOOG 170505C00930000 C 05/05/17 930.0 0.00 0.60
GOOG 170505C00932500 C 05/05/17 932.5 0.10 0.55
GOOG 170505C00935000 C 05/05/17 935.0 0.15 0.25
GOOG 170505C00937500 C 05/05/17 937.5 0.00 0.45
GOOG 170505C00940000 C 05/05/17 940.0 0.00 0.50
GOOG 170505C00942500 C 05/05/17 942.5 0.00 1.70
GOOG 170505C00945000 C 05/05/17 945.0 0.00 0.40
GOOG 170505C00947500 C 05/05/17 947.5 0.00 1.85
GOOG 170505C00950000 C 05/05/17 950.0 0.00 0.30
GOOG 170505C00952500 C 05/05/17 952.5 0.00 1.85
GOOG 170505C00955000 C 05/05/17 955.0 0.00 1.60
GOOG 170505C00957500 C 05/05/17 957.5 0.00 1.70
GOOG 170505C00960000 C 05/05/17 960.0 0.00 0.85
GOOG 170505C00962500 C 05/05/17 962.5 0.00 1.80
GOOG 170505C00965000 C 05/05/17 965.0 0.00 1.80
GOOG 170505C00967500 C 05/05/17 967.5 0.00 1.90
GOOG 170505C00970000 C 05/05/17 970.0 0.00 1.70
GOOG 170505C00972500 C 05/05/17 972.5 0.00 1.90
GOOG 170505C00975000 C 05/05/17 975.0 0.00 1.80
GOOG 170505C00977500 C 05/05/17 977.5 0.00 1.65
GOOG 170505C00980000 C 05/05/17 980.0 0.00 1.75
GOOG 170505C00982500 C 05/05/17 982.5 0.00 1.75
GOOG 170505C00985000 C 05/05/17 985.0 0.00 1.65
GOOG 170505C00987500 C 05/05/17 987.5 0.00 1.80
GOOG 170505C00990000 C 05/05/17 990.0 0.00 1.75
GOOG 170505C00992500 C 05/05/17 992.5 0.00 1.80
GOOG 170505C00995000 C 05/05/17 995.0 0.00 1.65
GOOG 170505C00997500 C 05/05/17 997.5 0.00 1.70
GOOG 170505C01000000 C 05/05/17 1,000.0 0.00 0.65
GOOG 170505C01002500 C 05/05/17 1,002.5 0.00 1.70
GOOG 170505C01010000 C 05/05/17 1,010.0 0.00 1.80
GOOG 170505C01020000 C 05/05/17 1,020.0 0.00 1.65
GOOG 170505C01030000 C 05/05/17 1,030.0 0.00 1.75
GOOG 170505C01040000 C 05/05/17 1,040.0 0.00 1.70
GOOG 170505C01050000 C 05/05/17 1,050.0 0.00 1.65
GOOG 170505C01060000 C 05/05/17 1,060.0 0.00 1.75
GOOG 170505C01070000 C 05/05/17 1,070.0 0.00 1.75
GOOG 170505C01080000 C 05/05/17 1,080.0 0.00 1.75
GOOG 170505C01090000 C 05/05/17 1,090.0 0.00 1.75
GOOG 170505C01100000 C 05/05/17 1,100.0 0.00 1.75
GOOG 170505C01110000 C 05/05/17 1,110.0 0.00 1.75
GOOG 170505C01120000 C 05/05/17 1,120.0 0.00 1.75
GOOG 170505C01130000 C 05/05/17 1,130.0 0.00 1.75
GOOG 170505C01140000 C 05/05/17 1,140.0 0.00 1.80
GOOG 170505C01150000 C 05/05/17 1,150.0 0.00 1.80
GOOG 170505P00600000 P 05/05/17 600.0 0.00 1.65
GOOG 170505P00610000 P 05/05/17 610.0 0.00 1.65
GOOG 170505P00620000 P 05/05/17 620.0 0.00 1.65
GOOG 170505P00630000 P 05/05/17 630.0 0.00 1.75
GOOG 170505P00640000 P 05/05/17 640.0 0.00 1.70
GOOG 170505P00650000 P 05/05/17 650.0 0.00 1.70
GOOG 170505P00660000 P 05/05/17 660.0 0.00 1.70
GOOG 170505P00670000 P 05/05/17 670.0 0.00 1.60
GOOG 170505P00680000 P 05/05/17 680.0 0.00 1.70
GOOG 170505P00690000 P 05/05/17 690.0 0.00 1.65
GOOG 170505P00700000 P 05/05/17 700.0 0.00 0.25
GOOG 170505P00710000 P 05/05/17 710.0 0.00 1.70
GOOG 170505P00715000 P 05/05/17 715.0 0.00 1.80
GOOG 170505P00717500 P 05/05/17 717.5 0.00 1.80
GOOG 170505P00720000 P 05/05/17 720.0 0.00 1.65
GOOG 170505P00722500 P 05/05/17 722.5 0.00 1.80
GOOG 170505P00725000 P 05/05/17 725.0 0.00 0.55
GOOG 170505P00727500 P 05/05/17 727.5 0.00 1.75
GOOG 170505P00730000 P 05/05/17 730.0 0.00 0.90
GOOG 170505P00732500 P 05/05/17 732.5 0.00 1.80
GOOG 170505P00735000 P 05/05/17 735.0 0.00 1.65
GOOG 170505P00737500 P 05/05/17 737.5 0.00 1.75
GOOG 170505P00740000 P 05/05/17 740.0 0.00 1.75
GOOG 170505P00742500 P 05/05/17 742.5 0.00 1.75
GOOG 170505P00745000 P 05/05/17 745.0 0.00 1.70
GOOG 170505P00747500 P 05/05/17 747.5 0.00 1.80
GOOG 170505P00750000 P 05/05/17 750.0 0.00 1.80
GOOG 170505P00752500 P 05/05/17 752.5 0.00 1.80
GOOG 170505P00755000 P 05/05/17 755.0 0.00 1.20
GOOG 170505P00757500 P 05/05/17 757.5 0.00 1.80
GOOG 170505P00760000 P 05/05/17 760.0 0.00 0.85
GOOG 170505P00762500 P 05/05/17 762.5 0.00 1.70
GOOG 170505P00765000 P 05/05/17 765.0 0.00 0.45
GOOG 170505P00767500 P 05/05/17 767.5 0.00 1.75
GOOG 170505P00770000 P 05/05/17 770.0 0.00 1.60
GOOG 170505P00772500 P 05/05/17 772.5 0.00 1.75
GOOG 170505P00775000 P 05/05/17 775.0 0.00 0.75
GOOG 170505P00777500 P 05/05/17 777.5 0.00 1.60
GOOG 170505P00780000 P 05/05/17 780.0 0.00 1.60
GOOG 170505P00782500 P 05/05/17 782.5 0.00 1.75
GOOG 170505P00785000 P 05/05/17 785.0 0.00 1.75
GOOG 170505P00787500 P 05/05/17 787.5 0.00 1.75
GOOG 170505P00790000 P 05/05/17 790.0 0.00 1.60
GOOG 170505P00792500 P 05/05/17 792.5 0.00 1.65
GOOG 170505P00795000 P 05/05/17 795.0 0.00 0.90
GOOG 170505P00797500 P 05/05/17 797.5 0.00 1.70
GOOG 170505P00800000 P 05/05/17 800.0 0.00 0.20
GOOG 170505P00802500 P 05/05/17 802.5 0.00 1.75
GOOG 170505P00805000 P 05/05/17 805.0 0.00 0.35
GOOG 170505P00807500 P 05/05/17 807.5 0.00 1.70
GOOG 170505P00810000 P 05/05/17 810.0 0.00 0.55
GOOG 170505P00812500 P 05/05/17 812.5 0.00 1.70
GOOG 170505P00815000 P 05/05/17 815.0 0.00 0.05
GOOG 170505P00817500 P 05/05/17 817.5 0.00 0.90
GOOG 170505P00820000 P 05/05/17 820.0 0.05 0.60
GOOG 170505P00822500 P 05/05/17 822.5 0.00 1.75
GOOG 170505P00825000 P 05/05/17 825.0 0.00 0.45
GOOG 170505P00827500 P 05/05/17 827.5 0.00 0.70
GOOG 170505P00830000 P 05/05/17 830.0 0.00 0.35
GOOG 170505P00832500 P 05/05/17 832.5 0.00 0.75
GOOG 170505P00835000 P 05/05/17 835.0 0.00 0.60
GOOG 170505P00837500 P 05/05/17 837.5 0.00 1.35
GOOG 170505P00840000 P 05/05/17 840.0 0.00 0.30
GOOG 170505P00842500 P 05/05/17 842.5 0.00 0.75
GOOG 170505P00845000 P 05/05/17 845.0 0.00 0.35
GOOG 170505P00847500 P 05/05/17 847.5 0.00 0.35
GOOG 170505P00850000 P 05/05/17 850.0 0.00 0.15
GOOG 170505P00852500 P 05/05/17 852.5 0.00 1.00
GOOG 170505P00855000 P 05/05/17 855.0 0.00 0.20
GOOG 170505P00857500 P 05/05/17 857.5 0.00 0.20
GOOG 170505P00860000 P 05/05/17 860.0 0.00 0.45
GOOG 170505P00862500 P 05/05/17 862.5 0.00 0.50
GOOG 170505P00865000 P 05/05/17 865.0 0.00 0.50
GOOG 170505P00867500 P 05/05/17 867.5 0.00 0.60
GOOG 170505P00870000 P 05/05/17 870.0 0.00 0.50
GOOG 170505P00872500 P 05/05/17 872.5 0.00 0.50
GOOG 170505P00875000 P 05/05/17 875.0 0.00 0.45
GOOG 170505P00877500 P 05/05/17 877.5 0.00 0.50
GOOG 170505P00880000 P 05/05/17 880.0 0.15 0.50
GOOG 170505P00882500 P 05/05/17 882.5 0.25 0.65
GOOG 170505P00885000 P 05/05/17 885.0 0.50 0.70
GOOG 170505P00887500 P 05/05/17 887.5 0.50 0.90
GOOG 170505P00890000 P 05/05/17 890.0 0.75 1.15
GOOG 170505P00892500 P 05/05/17 892.5 1.00 1.55
GOOG 170505P00895000 P 05/05/17 895.0 1.30 2.05
GOOG 170505P00897500 P 05/05/17 897.5 1.60 2.70
GOOG 170505P00900000 P 05/05/17 900.0 2.60 3.20
GOOG 170505P00902500 P 05/05/17 902.5 3.20 4.10
GOOG 170505P00905000 P 05/05/17 905.0 3.90 5.50
GOOG 170505P00907500 P 05/05/17 907.5 5.10 6.80
GOOG 170505P00910000 P 05/05/17 910.0 5.20 7.80
GOOG 170505P00912500 P 05/05/17 912.5 7.00 10.30
GOOG 170505P00915000 P 05/05/17 915.0 8.80 11.60
GOOG 170505P00917500 P 05/05/17 917.5 10.40 14.50
GOOG 170505P00920000 P 05/05/17 920.0 12.60 17.00
GOOG 170505P00922500 P 05/05/17 922.5 14.40 18.00
GOOG 170505P00925000 P 05/05/17 925.0 16.60 21.40
GOOG 170505P00927500 P 05/05/17 927.5 19.00 22.40
GOOG 170505P00930000 P 05/05/17 930.0 22.10 26.10
GOOG 170505P00932500 P 05/05/17 932.5 24.00 28.00
GOOG 170505P00935000 P 05/05/17 935.0 26.00 30.30
GOOG 170505P00937500 P 05/05/17 937.5 28.50 32.90
GOOG 170505P00940000 P 05/05/17 940.0 31.90 35.30
GOOG 170505P00942500 P 05/05/17 942.5 33.50 37.80
GOOG 170505P00945000 P 05/05/17 945.0 36.30 40.40
GOOG 170505P00947500 P 05/05/17 947.5 38.70 43.30
GOOG 170505P00950000 P 05/05/17 950.0 41.20 45.70
GOOG 170505P00952500 P 05/05/17 952.5 43.70 48.30
GOOG 170505P00955000 P 05/05/17 955.0 46.20 50.80
GOOG 170505P00957500 P 05/05/17 957.5 48.70 53.20
GOOG 170505P00960000 P 05/05/17 960.0 51.20 55.80
GOOG 170505P00962500 P 05/05/17 962.5 54.10 58.20
GOOG 170505P00965000 P 05/05/17 965.0 56.50 60.80
GOOG 170505P00967500 P 05/05/17 967.5 59.00 63.20
GOOG 170505P00970000 P 05/05/17 970.0 61.50 65.60
GOOG 170505P00972500 P 05/05/17 972.5 64.00 68.10
GOOG 170505P00975000 P 05/05/17 975.0 66.50 70.80
GOOG 170505P00977500 P 05/05/17 977.5 69.00 73.30
GOOG 170505P00980000 P 05/05/17 980.0 71.50 75.50
GOOG 170505P00982500 P 05/05/17 982.5 74.00 78.20
GOOG 170505P00985000 P 05/05/17 985.0 76.50 80.60
GOOG 170505P00987500 P 05/05/17 987.5 79.00 83.30
GOOG 170505P00990000 P 05/05/17 990.0 81.50 85.50
GOOG 170505P00992500 P 05/05/17 992.5 84.00 88.20
GOOG 170505P00995000 P 05/05/17 995.0 86.50 90.70
GOOG 170505P00997500 P 05/05/17 997.5 89.00 93.00
GOOG 170505P01000000 P 05/05/17 1,000.0 91.50 95.60
GOOG 170505P01002500 P 05/05/17 1,002.5 94.00 98.20
GOOG 170505P01010000 P 05/05/17 1,010.0 101.50 105.60
GOOG 170505P01020000 P 05/05/17 1,020.0 111.50 115.70
GOOG 170505P01030000 P 05/05/17 1,030.0 121.50 125.60
GOOG 170505P01040000 P 05/05/17 1,040.0 131.50 135.60
GOOG 170505P01050000 P 05/05/17 1,050.0 141.50 145.60
GOOG 170505P01060000 P 05/05/17 1,060.0 151.50 155.60
GOOG 170505P01070000 P 05/05/17 1,070.0 161.50 165.70
GOOG 170505P01080000 P 05/05/17 1,080.0 171.50 175.60
GOOG 170505P01090000 P 05/05/17 1,090.0 181.50 185.50
GOOG 170505P01100000 P 05/05/17 1,100.0 191.50 195.60
GOOG 170505P01110000 P 05/05/17 1,110.0 201.50 205.60
GOOG 170505P01120000 P 05/05/17 1,120.0 211.50 215.60
GOOG 170505P01130000 P 05/05/17 1,130.0 221.50 225.70
GOOG 170505P01140000 P 05/05/17 1,140.0 231.50 235.80
GOOG 170505P01150000 P 05/05/17 1,150.0 241.50 245.80
GOOG 170512C00600000 C 05/12/17 600.0 304.70 309.00
GOOG 170512C00610000 C 05/12/17 610.0 294.70 299.00
GOOG 170512C00620000 C 05/12/17 620.0 284.70 289.00
GOOG 170512C00630000 C 05/12/17 630.0 274.70 279.00
GOOG 170512C00640000 C 05/12/17 640.0 264.90 269.00
GOOG 170512C00650000 C 05/12/17 650.0 254.80 258.80
GOOG 170512C00660000 C 05/12/17 660.0 244.80 249.00
GOOG 170512C00670000 C 05/12/17 670.0 234.70 239.00
GOOG 170512C00680000 C 05/12/17 680.0 224.60 229.00
GOOG 170512C00690000 C 05/12/17 690.0 214.50 219.00
GOOG 170512C00692500 C 05/12/17 692.5 212.10 216.50
GOOG 170512C00695000 C 05/12/17 695.0 209.80 214.00
GOOG 170512C00697500 C 05/12/17 697.5 207.20 211.50
GOOG 170512C00700000 C 05/12/17 700.0 204.70 209.00
GOOG 170512C00702500 C 05/12/17 702.5 202.20 206.50
GOOG 170512C00705000 C 05/12/17 705.0 199.70 204.00
GOOG 170512C00707500 C 05/12/17 707.5 197.30 201.50
GOOG 170512C00710000 C 05/12/17 710.0 194.80 199.00
GOOG 170512C00712500 C 05/12/17 712.5 192.30 196.50
GOOG 170512C00715000 C 05/12/17 715.0 189.60 194.00
GOOG 170512C00717500 C 05/12/17 717.5 187.10 191.50
GOOG 170512C00720000 C 05/12/17 720.0 184.70 189.00
GOOG 170512C00722500 C 05/12/17 722.5 182.10 186.50
GOOG 170512C00725000 C 05/12/17 725.0 179.70 184.00
GOOG 170512C00727500 C 05/12/17 727.5 177.10 181.50
GOOG 170512C00730000 C 05/12/17 730.0 174.70 179.00
GOOG 170512C00732500 C 05/12/17 732.5 172.20 176.50
GOOG 170512C00735000 C 05/12/17 735.0 169.60 174.00
GOOG 170512C00737500 C 05/12/17 737.5 167.20 171.50
GOOG 170512C00740000 C 05/12/17 740.0 164.90 169.00
GOOG 170512C00742500 C 05/12/17 742.5 162.30 166.50
GOOG 170512C00745000 C 05/12/17 745.0 159.70 164.00
GOOG 170512C00747500 C 05/12/17 747.5 157.20 161.50
GOOG 170512C00750000 C 05/12/17 750.0 154.70 159.00
GOOG 170512C00752500 C 05/12/17 752.5 152.00 156.50
GOOG 170512C00755000 C 05/12/17 755.0 149.80 154.00
GOOG 170512C00757500 C 05/12/17 757.5 147.20 151.50
GOOG 170512C00760000 C 05/12/17 760.0 144.60 149.00
GOOG 170512C00762500 C 05/12/17 762.5 142.20 146.50
GOOG 170512C00765000 C 05/12/17 765.0 139.70 144.00
GOOG 170512C00767500 C 05/12/17 767.5 137.20 141.50
GOOG 170512C00770000 C 05/12/17 770.0 134.80 139.00
GOOG 170512C00772500 C 05/12/17 772.5 132.20 136.50
GOOG 170512C00775000 C 05/12/17 775.0 129.70 134.00
GOOG 170512C00777500 C 05/12/17 777.5 127.20 131.50
GOOG 170512C00780000 C 05/12/17 780.0 124.70 129.00
GOOG 170512C00782500 C 05/12/17 782.5 122.40 126.50
GOOG 170512C00785000 C 05/12/17 785.0 119.80 124.00
GOOG 170512C00787500 C 05/12/17 787.5 117.40 121.50
GOOG 170512C00790000 C 05/12/17 790.0 114.80 119.30
GOOG 170512C00792500 C 05/12/17 792.5 112.40 116.80
GOOG 170512C00795000 C 05/12/17 795.0 109.80 114.40
GOOG 170512C00797500 C 05/12/17 797.5 107.40 111.90
GOOG 170512C00800000 C 05/12/17 800.0 105.00 109.20
GOOG 170512C00802500 C 05/12/17 802.5 102.20 106.50
GOOG 170512C00805000 C 05/12/17 805.0 99.80 104.00
GOOG 170512C00807500 C 05/12/17 807.5 97.30 101.50
GOOG 170512C00810000 C 05/12/17 810.0 94.90 99.20
GOOG 170512C00812500 C 05/12/17 812.5 92.30 96.90
GOOG 170512C00815000 C 05/12/17 815.0 90.00 94.10
GOOG 170512C00817500 C 05/12/17 817.5 87.60 92.00
GOOG 170512C00820000 C 05/12/17 820.0 85.00 89.30
GOOG 170512C00822500 C 05/12/17 822.5 82.70 87.00
GOOG 170512C00825000 C 05/12/17 825.0 80.30 84.50
GOOG 170512C00827500 C 05/12/17 827.5 77.50 82.00
GOOG 170512C00830000 C 05/12/17 830.0 75.30 79.50
GOOG 170512C00832500 C 05/12/17 832.5 72.80 77.00
GOOG 170512C00835000 C 05/12/17 835.0 70.30 74.50
GOOG 170512C00837500 C 05/12/17 837.5 67.80 72.00
GOOG 170512C00840000 C 05/12/17 840.0 65.30 69.50
GOOG 170512C00842500 C 05/12/17 842.5 62.70 67.00
GOOG 170512C00845000 C 05/12/17 845.0 60.30 64.50
GOOG 170512C00847500 C 05/12/17 847.5 57.70 62.00
GOOG 170512C00850000 C 05/12/17 850.0 55.70 59.50
GOOG 170512C00852500 C 05/12/17 852.5 53.00 57.00
GOOG 170512C00855000 C 05/12/17 855.0 49.90 54.50
GOOG 170512C00857500 C 05/12/17 857.5 47.90 52.00
GOOG 170512C00860000 C 05/12/17 860.0 45.10 49.50
GOOG 170512C00862500 C 05/12/17 862.5 43.70 47.50
GOOG 170512C00865000 C 05/12/17 865.0 40.40 45.00
GOOG 170512C00867500 C 05/12/17 867.5 38.00 42.50
GOOG 170512C00870000 C 05/12/17 870.0 36.60 39.50
GOOG 170512C00872500 C 05/12/17 872.5 33.00 37.10
GOOG 170512C00875000 C 05/12/17 875.0 31.20 34.80
GOOG 170512C00877500 C 05/12/17 877.5 29.10 33.00
GOOG 170512C00880000 C 05/12/17 880.0 26.60 30.10
GOOG 170512C00882500 C 05/12/17 882.5 24.20 27.90
GOOG 170512C00885000 C 05/12/17 885.0 22.10 26.50
GOOG 170512C00887500 C 05/12/17 887.5 20.00 24.40
GOOG 170512C00890000 C 05/12/17 890.0 18.20 21.40
GOOG 170512C00892500 C 05/12/17 892.5 16.20 20.10
GOOG 170512C00895000 C 05/12/17 895.0 14.60 17.20
GOOG 170512C00897500 C 05/12/17 897.5 12.10 15.40
GOOG 170512C00900000 C 05/12/17 900.0 10.60 14.50
GOOG 170512C00902500 C 05/12/17 902.5 9.10 13.20
GOOG 170512C00905000 C 05/12/17 905.0 7.80 10.50
GOOG 170512C00907500 C 05/12/17 907.5 6.80 8.90
GOOG 170512C00910000 C 05/12/17 910.0 5.70 8.40
GOOG 170512C00912500 C 05/12/17 912.5 4.80 6.20
GOOG 170512C00915000 C 05/12/17 915.0 3.90 5.90
GOOG 170512C00917500 C 05/12/17 917.5 3.30 5.20
GOOG 170512C00920000 C 05/12/17 920.0 3.00 4.30
GOOG 170512C00922500 C 05/12/17 922.5 2.15 3.70
GOOG 170512C00925000 C 05/12/17 925.0 1.65 2.35
GOOG 170512C00927500 C 05/12/17 927.5 0.55 2.90
GOOG 170512C00930000 C 05/12/17 930.0 1.00 1.70
GOOG 170512C00932500 C 05/12/17 932.5 0.75 1.40
GOOG 170512C00935000 C 05/12/17 935.0 0.55 1.20
GOOG 170512C00937500 C 05/12/17 937.5 0.40 1.00
GOOG 170512C00940000 C 05/12/17 940.0 0.05 1.60
GOOG 170512C00942500 C 05/12/17 942.5 0.00 0.75
GOOG 170512C00945000 C 05/12/17 945.0 0.00 0.80
GOOG 170512C00947500 C 05/12/17 947.5 0.00 0.60
GOOG 170512C00950000 C 05/12/17 950.0 0.00 0.55
GOOG 170512C00952500 C 05/12/17 952.5 0.00 0.55
GOOG 170512C00955000 C 05/12/17 955.0 0.00 1.45
GOOG 170512C00957500 C 05/12/17 957.5 0.00 1.65
GOOG 170512C00960000 C 05/12/17 960.0 0.00 0.90
GOOG 170512C00962500 C 05/12/17 962.5 0.00 1.65
GOOG 170512C00965000 C 05/12/17 965.0 0.00 1.90
GOOG 170512C00967500 C 05/12/17 967.5 0.00 1.85
GOOG 170512C00970000 C 05/12/17 970.0 0.00 1.35
GOOG 170512C00972500 C 05/12/17 972.5 0.00 1.85
GOOG 170512C00975000 C 05/12/17 975.0 0.00 1.85
GOOG 170512C00980000 C 05/12/17 980.0 0.00 1.65
GOOG 170512C00990000 C 05/12/17 990.0 0.00 1.70
GOOG 170512C01000000 C 05/12/17 1,000.0 0.00 0.60
GOOG 170512C01010000 C 05/12/17 1,010.0 0.00 1.75
GOOG 170512C01020000 C 05/12/17 1,020.0 0.00 1.75
GOOG 170512C01030000 C 05/12/17 1,030.0 0.00 1.80
GOOG 170512C01040000 C 05/12/17 1,040.0 0.00 1.75
GOOG 170512C01050000 C 05/12/17 1,050.0 0.00 1.75
GOOG 170512C01060000 C 05/12/17 1,060.0 0.00 1.80
GOOG 170512C01070000 C 05/12/17 1,070.0 0.00 1.65
GOOG 170512C01080000 C 05/12/17 1,080.0 0.00 1.75
GOOG 170512C01090000 C 05/12/17 1,090.0 0.00 1.75
GOOG 170512C01100000 C 05/12/17 1,100.0 0.00 1.75
GOOG 170512C01110000 C 05/12/17 1,110.0 0.00 1.65
GOOG 170512C01120000 C 05/12/17 1,120.0 0.00 1.80
GOOG 170512C01130000 C 05/12/17 1,130.0 0.00 1.80
GOOG 170512C01140000 C 05/12/17 1,140.0 0.00 1.80
GOOG 170512C01150000 C 05/12/17 1,150.0 0.00 1.80
GOOG 170512P00600000 P 05/12/17 600.0 0.00 1.65
GOOG 170512P00610000 P 05/12/17 610.0 0.00 1.70
GOOG 170512P00620000 P 05/12/17 620.0 0.00 1.70
GOOG 170512P00630000 P 05/12/17 630.0 0.00 1.70
GOOG 170512P00640000 P 05/12/17 640.0 0.00 1.75
GOOG 170512P00650000 P 05/12/17 650.0 0.00 1.65
GOOG 170512P00660000 P 05/12/17 660.0 0.00 1.80
GOOG 170512P00670000 P 05/12/17 670.0 0.00 1.75
GOOG 170512P00680000 P 05/12/17 680.0 0.00 1.80
GOOG 170512P00690000 P 05/12/17 690.0 0.00 1.70
GOOG 170512P00692500 P 05/12/17 692.5 0.00 1.75
GOOG 170512P00695000 P 05/12/17 695.0 0.00 1.80
GOOG 170512P00697500 P 05/12/17 697.5 0.00 1.80
GOOG 170512P00700000 P 05/12/17 700.0 0.00 1.65
GOOG 170512P00702500 P 05/12/17 702.5 0.00 1.80
GOOG 170512P00705000 P 05/12/17 705.0 0.00 1.80
GOOG 170512P00707500 P 05/12/17 707.5 0.00 1.85
GOOG 170512P00710000 P 05/12/17 710.0 0.00 1.80
GOOG 170512P00712500 P 05/12/17 712.5 0.00 1.80
GOOG 170512P00715000 P 05/12/17 715.0 0.00 1.80
GOOG 170512P00717500 P 05/12/17 717.5 0.00 1.85
GOOG 170512P00720000 P 05/12/17 720.0 0.00 1.75
GOOG 170512P00722500 P 05/12/17 722.5 0.00 1.85
GOOG 170512P00725000 P 05/12/17 725.0 0.00 1.80
GOOG 170512P00727500 P 05/12/17 727.5 0.00 1.80
GOOG 170512P00730000 P 05/12/17 730.0 0.00 1.80
GOOG 170512P00732500 P 05/12/17 732.5 0.00 1.80
GOOG 170512P00735000 P 05/12/17 735.0 0.00 1.85
GOOG 170512P00737500 P 05/12/17 737.5 0.00 1.85
GOOG 170512P00740000 P 05/12/17 740.0 0.00 1.80
GOOG 170512P00742500 P 05/12/17 742.5 0.00 1.85
GOOG 170512P00745000 P 05/12/17 745.0 0.00 1.75
GOOG 170512P00747500 P 05/12/17 747.5 0.00 1.85
GOOG 170512P00750000 P 05/12/17 750.0 0.00 1.70
GOOG 170512P00752500 P 05/12/17 752.5 0.00 1.70
GOOG 170512P00755000 P 05/12/17 755.0 0.00 1.75
GOOG 170512P00757500 P 05/12/17 757.5 0.00 1.85
GOOG 170512P00760000 P 05/12/17 760.0 0.00 1.40
GOOG 170512P00762500 P 05/12/17 762.5 0.00 1.80
GOOG 170512P00765000 P 05/12/17 765.0 0.00 1.75
GOOG 170512P00767500 P 05/12/17 767.5 0.00 1.80
GOOG 170512P00770000 P 05/12/17 770.0 0.00 1.75
GOOG 170512P00772500 P 05/12/17 772.5 0.00 1.75
GOOG 170512P00775000 P 05/12/17 775.0 0.00 1.80
GOOG 170512P00777500 P 05/12/17 777.5 0.00 1.85
GOOG 170512P00780000 P 05/12/17 780.0 0.00 1.70
GOOG 170512P00782500 P 05/12/17 782.5 0.00 1.80
GOOG 170512P00785000 P 05/12/17 785.0 0.00 1.70
GOOG 170512P00787500 P 05/12/17 787.5 0.00 1.80
GOOG 170512P00790000 P 05/12/17 790.0 0.00 1.75
GOOG 170512P00792500 P 05/12/17 792.5 0.00 1.80
GOOG 170512P00795000 P 05/12/17 795.0 0.00 0.90
GOOG 170512P00797500 P 05/12/17 797.5 0.00 0.85
GOOG 170512P00800000 P 05/12/17 800.0 0.05 1.10
GOOG 170512P00802500 P 05/12/17 802.5 0.00 0.90
GOOG 170512P00805000 P 05/12/17 805.0 0.00 0.55
GOOG 170512P00807500 P 05/12/17 807.5 0.00 1.85
GOOG 170512P00810000 P 05/12/17 810.0 0.00 1.10
GOOG 170512P00812500 P 05/12/17 812.5 0.00 1.80
GOOG 170512P00815000 P 05/12/17 815.0 0.05 0.25
GOOG 170512P00817500 P 05/12/17 817.5 0.00 1.10
GOOG 170512P00820000 P 05/12/17 820.0 0.00 0.95
GOOG 170512P00822500 P 05/12/17 822.5 0.00 0.85
GOOG 170512P00825000 P 05/12/17 825.0 0.00 0.35
GOOG 170512P00827500 P 05/12/17 827.5 0.00 0.90
GOOG 170512P00830000 P 05/12/17 830.0 0.00 0.65
GOOG 170512P00832500 P 05/12/17 832.5 0.00 1.90
GOOG 170512P00835000 P 05/12/17 835.0 0.00 0.65
GOOG 170512P00837500 P 05/12/17 837.5 0.00 1.00
GOOG 170512P00840000 P 05/12/17 840.0 0.00 0.70
GOOG 170512P00842500 P 05/12/17 842.5 0.10 0.70
GOOG 170512P00845000 P 05/12/17 845.0 0.00 0.75
GOOG 170512P00847500 P 05/12/17 847.5 0.00 2.05
GOOG 170512P00850000 P 05/12/17 850.0 0.10 0.55
GOOG 170512P00852500 P 05/12/17 852.5 0.10 0.80
GOOG 170512P00855000 P 05/12/17 855.0 0.10 0.45
GOOG 170512P00857500 P 05/12/17 857.5 0.15 1.05
GOOG 170512P00860000 P 05/12/17 860.0 0.20 0.75
GOOG 170512P00862500 P 05/12/17 862.5 0.25 0.95
GOOG 170512P00865000 P 05/12/17 865.0 0.30 0.95
GOOG 170512P00867500 P 05/12/17 867.5 0.45 0.95
GOOG 170512P00870000 P 05/12/17 870.0 0.55 0.95
GOOG 170512P00872500 P 05/12/17 872.5 0.60 1.10
GOOG 170512P00875000 P 05/12/17 875.0 0.90 1.40
GOOG 170512P00877500 P 05/12/17 877.5 0.95 1.40
GOOG 170512P00880000 P 05/12/17 880.0 1.15 1.70
GOOG 170512P00882500 P 05/12/17 882.5 1.35 1.85
GOOG 170512P00885000 P 05/12/17 885.0 1.40 2.20
GOOG 170512P00887500 P 05/12/17 887.5 1.90 2.60
GOOG 170512P00890000 P 05/12/17 890.0 2.30 3.10
GOOG 170512P00892500 P 05/12/17 892.5 2.90 3.60
GOOG 170512P00895000 P 05/12/17 895.0 3.40 4.20
GOOG 170512P00897500 P 05/12/17 897.5 3.80 5.00
GOOG 170512P00900000 P 05/12/17 900.0 4.60 6.20
GOOG 170512P00902500 P 05/12/17 902.5 5.30 7.20
GOOG 170512P00905000 P 05/12/17 905.0 6.10 8.30
GOOG 170512P00907500 P 05/12/17 907.5 7.00 9.50
GOOG 170512P00910000 P 05/12/17 910.0 8.20 11.70
GOOG 170512P00912500 P 05/12/17 912.5 9.40 13.40
GOOG 170512P00915000 P 05/12/17 915.0 11.10 13.90
GOOG 170512P00917500 P 05/12/17 917.5 12.40 15.50
GOOG 170512P00920000 P 05/12/17 920.0 14.10 18.50
GOOG 170512P00922500 P 05/12/17 922.5 16.20 19.70
GOOG 170512P00925000 P 05/12/17 925.0 18.00 22.40
GOOG 170512P00927500 P 05/12/17 927.5 20.00 24.30
GOOG 170512P00930000 P 05/12/17 930.0 22.50 26.60
GOOG 170512P00932500 P 05/12/17 932.5 24.50 28.80
GOOG 170512P00935000 P 05/12/17 935.0 27.00 31.20
GOOG 170512P00937500 P 05/12/17 937.5 29.10 33.40
GOOG 170512P00940000 P 05/12/17 940.0 31.60 36.10
GOOG 170512P00942500 P 05/12/17 942.5 34.00 38.20
GOOG 170512P00945000 P 05/12/17 945.0 36.50 40.50
GOOG 170512P00947500 P 05/12/17 947.5 38.90 43.20
GOOG 170512P00950000 P 05/12/17 950.0 41.00 45.40
GOOG 170512P00952500 P 05/12/17 952.5 43.90 48.00
GOOG 170512P00955000 P 05/12/17 955.0 46.30 50.60
GOOG 170512P00957500 P 05/12/17 957.5 48.60 53.00
GOOG 170512P00960000 P 05/12/17 960.0 51.00 55.50
GOOG 170512P00962500 P 05/12/17 962.5 53.80 58.00
GOOG 170512P00965000 P 05/12/17 965.0 56.60 60.50
GOOG 170512P00967500 P 05/12/17 967.5 59.10 63.20
GOOG 170512P00970000 P 05/12/17 970.0 61.60 65.50
GOOG 170512P00972500 P 05/12/17 972.5 63.70 68.10
GOOG 170512P00975000 P 05/12/17 975.0 66.20 70.70
GOOG 170512P00980000 P 05/12/17 980.0 71.50 75.80
GOOG 170512P00990000 P 05/12/17 990.0 81.50 85.70
GOOG 170512P01000000 P 05/12/17 1,000.0 91.50 95.80
GOOG 170512P01010000 P 05/12/17 1,010.0 101.50 105.70
GOOG 170512P01020000 P 05/12/17 1,020.0 111.50 115.70
GOOG 170512P01030000 P 05/12/17 1,030.0 121.50 125.70
GOOG 170512P01040000 P 05/12/17 1,040.0 131.50 135.60
GOOG 170512P01050000 P 05/12/17 1,050.0 141.50 145.70
GOOG 170512P01060000 P 05/12/17 1,060.0 151.60 155.70
GOOG 170512P01070000 P 05/12/17 1,070.0 161.50 165.60
GOOG 170512P01080000 P 05/12/17 1,080.0 171.50 175.70
GOOG 170512P01090000 P 05/12/17 1,090.0 181.50 185.70
GOOG 170512P01100000 P 05/12/17 1,100.0 191.50 195.70
GOOG 170512P01110000 P 05/12/17 1,110.0 201.50 205.70
GOOG 170512P01120000 P 05/12/17 1,120.0 211.50 215.70
GOOG 170512P01130000 P 05/12/17 1,130.0 221.50 225.90
GOOG 170512P01140000 P 05/12/17 1,140.0 231.50 235.70
GOOG 170512P01150000 P 05/12/17 1,150.0 241.50 245.70
GOOG 170519C00600000 C 05/19/17 600.0 305.00 309.30
GOOG 170519C00610000 C 05/19/17 610.0 295.20 299.30
GOOG 170519C00620000 C 05/19/17 620.0 285.00 289.30
GOOG 170519C00630000 C 05/19/17 630.0 274.90 279.40
GOOG 170519C00640000 C 05/19/17 640.0 264.70 269.20
GOOG 170519C00650000 C 05/19/17 650.0 254.90 259.40
GOOG 170519C00660000 C 05/19/17 660.0 244.70 249.30
GOOG 170519C00665000 C 05/19/17 665.0 240.00 244.40
GOOG 170519C00670000 C 05/19/17 670.0 234.80 239.20
GOOG 170519C00675000 C 05/19/17 675.0 229.80 234.10
GOOG 170519C00680000 C 05/19/17 680.0 225.30 229.40
GOOG 170519C00685000 C 05/19/17 685.0 220.30 224.40
GOOG 170519C00690000 C 05/19/17 690.0 215.10 219.40
GOOG 170519C00695000 C 05/19/17 695.0 210.20 214.40
GOOG 170519C00700000 C 05/19/17 700.0 205.00 209.30
GOOG 170519C00705000 C 05/19/17 705.0 199.80 204.30
GOOG 170519C00707500 C 05/19/17 707.5 197.60 201.90
GOOG 170519C00710000 C 05/19/17 710.0 195.00 199.10
GOOG 170519C00712500 C 05/19/17 712.5 192.80 196.90
GOOG 170519C00715000 C 05/19/17 715.0 190.30 194.40
GOOG 170519C00717500 C 05/19/17 717.5 187.70 191.90
GOOG 170519C00720000 C 05/19/17 720.0 185.20 189.10
GOOG 170519C00722500 C 05/19/17 722.5 182.70 186.60
GOOG 170519C00725000 C 05/19/17 725.0 180.20 184.10
GOOG 170519C00727500 C 05/19/17 727.5 177.70 181.60
GOOG 170519C00730000 C 05/19/17 730.0 174.80 179.10
GOOG 170519C00732500 C 05/19/17 732.5 172.80 176.60
GOOG 170519C00735000 C 05/19/17 735.0 169.90 174.10
GOOG 170519C00737500 C 05/19/17 737.5 167.70 171.60
GOOG 170519C00740000 C 05/19/17 740.0 164.90 169.30
GOOG 170519C00742500 C 05/19/17 742.5 162.90 166.60
GOOG 170519C00745000 C 05/19/17 745.0 159.80 164.40
GOOG 170519C00747500 C 05/19/17 747.5 157.60 161.70
GOOG 170519C00750000 C 05/19/17 750.0 155.10 159.50
GOOG 170519C00752500 C 05/19/17 752.5 152.90 156.80
GOOG 170519C00755000 C 05/19/17 755.0 149.90 154.30
GOOG 170519C00757500 C 05/19/17 757.5 147.90 151.70
GOOG 170519C00760000 C 05/19/17 760.0 145.40 149.50
GOOG 170519C00762500 C 05/19/17 762.5 142.90 146.70
GOOG 170519C00765000 C 05/19/17 765.0 140.10 144.50
GOOG 170519C00767500 C 05/19/17 767.5 137.60 141.90
GOOG 170519C00770000 C 05/19/17 770.0 135.00 139.40
GOOG 170519C00772500 C 05/19/17 772.5 132.60 136.70
GOOG 170519C00775000 C 05/19/17 775.0 130.80 134.30
GOOG 170519C00777500 C 05/19/17 777.5 127.90 132.00
GOOG 170519C00780000 C 05/19/17 780.0 125.30 129.20
GOOG 170519C00782500 C 05/19/17 782.5 122.90 127.00
GOOG 170519C00785000 C 05/19/17 785.0 120.40 124.50
GOOG 170519C00787500 C 05/19/17 787.5 118.00 122.00
GOOG 170519C00790000 C 05/19/17 790.0 115.50 119.50
GOOG 170519C00792500 C 05/19/17 792.5 112.70 116.90
GOOG 170519C00795000 C 05/19/17 795.0 110.20 114.30
GOOG 170519C00797500 C 05/19/17 797.5 108.00 111.90
GOOG 170519C00800000 C 05/19/17 800.0 105.60 109.30
GOOG 170519C00802500 C 05/19/17 802.5 102.70 107.00
GOOG 170519C00805000 C 05/19/17 805.0 100.20 104.50
GOOG 170519C00807500 C 05/19/17 807.5 97.70 102.00
GOOG 170519C00810000 C 05/19/17 810.0 95.20 99.30
GOOG 170519C00812500 C 05/19/17 812.5 92.80 97.00
GOOG 170519C00815000 C 05/19/17 815.0 90.30 94.50
GOOG 170519C00817500 C 05/19/17 817.5 87.90 92.00
GOOG 170519C00820000 C 05/19/17 820.0 85.50 89.50
GOOG 170519C00822500 C 05/19/17 822.5 83.00 87.00
GOOG 170519C00825000 C 05/19/17 825.0 81.00 84.70
GOOG 170519C00827500 C 05/19/17 827.5 78.00 82.40
GOOG 170519C00830000 C 05/19/17 830.0 76.20 79.70
GOOG 170519C00832500 C 05/19/17 832.5 73.00 77.50
GOOG 170519C00835000 C 05/19/17 835.0 70.50 74.80
GOOG 170519C00837500 C 05/19/17 837.5 68.10 72.50
GOOG 170519C00840000 C 05/19/17 840.0 66.10 69.80
GOOG 170519C00842500 C 05/19/17 842.5 63.20 67.50
GOOG 170519C00845000 C 05/19/17 845.0 60.40 64.90
GOOG 170519C00847500 C 05/19/17 847.5 58.30 62.50
GOOG 170519C00850000 C 05/19/17 850.0 56.50 59.90
GOOG 170519C00852500 C 05/19/17 852.5 53.50 57.50
GOOG 170519C00855000 C 05/19/17 855.0 51.90 55.10
GOOG 170519C00857500 C 05/19/17 857.5 48.30 53.00
GOOG 170519C00860000 C 05/19/17 860.0 46.30 50.10
GOOG 170519C00862500 C 05/19/17 862.5 43.70 48.00
GOOG 170519C00865000 C 05/19/17 865.0 41.40 45.30
GOOG 170519C00867500 C 05/19/17 867.5 38.80 43.50
GOOG 170519C00870000 C 05/19/17 870.0 36.90 40.60
GOOG 170519C00872500 C 05/19/17 872.5 34.20 38.30
GOOG 170519C00875000 C 05/19/17 875.0 32.20 35.70
GOOG 170519C00877500 C 05/19/17 877.5 30.00 33.70
GOOG 170519C00880000 C 05/19/17 880.0 27.80 31.50
GOOG 170519C00882500 C 05/19/17 882.5 25.80 29.30
GOOG 170519C00885000 C 05/19/17 885.0 23.50 25.90
GOOG 170519C00887500 C 05/19/17 887.5 21.50 25.20
GOOG 170519C00890000 C 05/19/17 890.0 19.60 23.20
GOOG 170519C00892500 C 05/19/17 892.5 17.60 20.80
GOOG 170519C00895000 C 05/19/17 895.0 15.90 19.00
GOOG 170519C00897500 C 05/19/17 897.5 14.50 17.30
GOOG 170519C00900000 C 05/19/17 900.0 12.10 15.60
GOOG 170519C00902500 C 05/19/17 902.5 10.70 14.80
GOOG 170519C00905000 C 05/19/17 905.0 9.30 12.30
GOOG 170519C00907500 C 05/19/17 907.5 8.00 11.00
GOOG 170519C00910000 C 05/19/17 910.0 8.00 9.60
GOOG 170519C00912500 C 05/19/17 912.5 6.00 8.40
GOOG 170519C00915000 C 05/19/17 915.0 5.50 7.30
GOOG 170519C00917500 C 05/19/17 917.5 4.50 6.30
GOOG 170519C00920000 C 05/19/17 920.0 4.00 5.60
GOOG 170519C00922500 C 05/19/17 922.5 3.10 4.70
GOOG 170519C00925000 C 05/19/17 925.0 2.60 4.00
GOOG 170519C00927500 C 05/19/17 927.5 2.05 3.50
GOOG 170519C00930000 C 05/19/17 930.0 1.75 2.80
GOOG 170519C00932500 C 05/19/17 932.5 1.55 2.40
GOOG 170519C00935000 C 05/19/17 935.0 1.20 2.25
GOOG 170519C00937500 C 05/19/17 937.5 0.85 1.65
GOOG 170519C00940000 C 05/19/17 940.0 0.70 1.45
GOOG 170519C00942500 C 05/19/17 942.5 0.45 1.15
GOOG 170519C00945000 C 05/19/17 945.0 0.40 1.00
GOOG 170519C00947500 C 05/19/17 947.5 0.25 0.95
GOOG 170519C00950000 C 05/19/17 950.0 0.15 0.60
GOOG 170519C00952500 C 05/19/17 952.5 0.00 0.65
GOOG 170519C00955000 C 05/19/17 955.0 0.00 0.65
GOOG 170519C00957500 C 05/19/17 957.5 0.00 1.45
GOOG 170519C00960000 C 05/19/17 960.0 0.25 0.60
GOOG 170519C00965000 C 05/19/17 965.0 0.00 0.80
GOOG 170519C00970000 C 05/19/17 970.0 0.00 0.70
GOOG 170519C00975000 C 05/19/17 975.0 0.00 0.60
GOOG 170519C00980000 C 05/19/17 980.0 0.00 0.55
GOOG 170519C00990000 C 05/19/17 990.0 0.00 0.50
GOOG 170519C01000000 C 05/19/17 1,000.0 0.00 0.95
GOOG 170519C01010000 C 05/19/17 1,010.0 0.00 0.90
GOOG 170519C01020000 C 05/19/17 1,020.0 0.00 0.85
GOOG 170519C01030000 C 05/19/17 1,030.0 0.00 0.85
GOOG 170519C01040000 C 05/19/17 1,040.0 0.00 0.80
GOOG 170519C01050000 C 05/19/17 1,050.0 0.00 0.80
GOOG 170519C01060000 C 05/19/17 1,060.0 0.00 0.60
GOOG 170519C01070000 C 05/19/17 1,070.0 0.00 0.75
GOOG 170519C01080000 C 05/19/17 1,080.0 0.00 0.60
GOOG 170519C01090000 C 05/19/17 1,090.0 0.00 0.70
GOOG 170519C01100000 C 05/19/17 1,100.0 0.00 0.55
GOOG 170519C01110000 C 05/19/17 1,110.0 0.00 0.20
GOOG 170519C01120000 C 05/19/17 1,120.0 0.00 0.65
GOOG 170519C01130000 C 05/19/17 1,130.0 0.00 0.50
GOOG 170519C01140000 C 05/19/17 1,140.0 0.00 0.60
GOOG 170519C01150000 C 05/19/17 1,150.0 0.00 0.60
GOOG 170519P00600000 P 05/19/17 600.0 0.00 0.40
GOOG 170519P00610000 P 05/19/17 610.0 0.00 0.40
GOOG 170519P00620000 P 05/19/17 620.0 0.00 0.40
GOOG 170519P00630000 P 05/19/17 630.0 0.00 0.40
GOOG 170519P00640000 P 05/19/17 640.0 0.00 0.40
GOOG 170519P00650000 P 05/19/17 650.0 0.00 0.45
GOOG 170519P00660000 P 05/19/17 660.0 0.00 0.50
GOOG 170519P00665000 P 05/19/17 665.0 0.00 1.75
GOOG 170519P00670000 P 05/19/17 670.0 0.00 0.45
GOOG 170519P00675000 P 05/19/17 675.0 0.00 1.75
GOOG 170519P00680000 P 05/19/17 680.0 0.00 0.45
GOOG 170519P00685000 P 05/19/17 685.0 0.00 1.75
GOOG 170519P00690000 P 05/19/17 690.0 0.00 0.50
GOOG 170519P00695000 P 05/19/17 695.0 0.00 0.55
GOOG 170519P00700000 P 05/19/17 700.0 0.05 0.45
GOOG 170519P00705000 P 05/19/17 705.0 0.00 0.60
GOOG 170519P00707500 P 05/19/17 707.5 0.00 0.50
GOOG 170519P00710000 P 05/19/17 710.0 0.00 0.60
GOOG 170519P00712500 P 05/19/17 712.5 0.00 0.55
GOOG 170519P00715000 P 05/19/17 715.0 0.00 0.60
GOOG 170519P00717500 P 05/19/17 717.5 0.00 0.55
GOOG 170519P00720000 P 05/19/17 720.0 0.00 0.50
GOOG 170519P00722500 P 05/19/17 722.5 0.00 0.60
GOOG 170519P00725000 P 05/19/17 725.0 0.00 0.60
GOOG 170519P00727500 P 05/19/17 727.5 0.00 0.55
GOOG 170519P00730000 P 05/19/17 730.0 0.00 0.20
GOOG 170519P00732500 P 05/19/17 732.5 0.00 0.55
GOOG 170519P00735000 P 05/19/17 735.0 0.00 0.60
GOOG 170519P00737500 P 05/19/17 737.5 0.00 0.60
GOOG 170519P00740000 P 05/19/17 740.0 0.00 0.65
GOOG 170519P00742500 P 05/19/17 742.5 0.00 0.60
GOOG 170519P00745000 P 05/19/17 745.0 0.00 0.60
GOOG 170519P00747500 P 05/19/17 747.5 0.00 0.65
GOOG 170519P00750000 P 05/19/17 750.0 0.05 0.55
GOOG 170519P00752500 P 05/19/17 752.5 0.00 0.70
GOOG 170519P00755000 P 05/19/17 755.0 0.00 0.65
GOOG 170519P00757500 P 05/19/17 757.5 0.00 0.70
GOOG 170519P00760000 P 05/19/17 760.0 0.00 0.55
GOOG 170519P00762500 P 05/19/17 762.5 0.00 0.70
GOOG 170519P00765000 P 05/19/17 765.0 0.05 0.75
GOOG 170519P00767500 P 05/19/17 767.5 0.00 0.70
GOOG 170519P00770000 P 05/19/17 770.0 0.00 0.60
GOOG 170519P00772500 P 05/19/17 772.5 0.00 0.80
GOOG 170519P00775000 P 05/19/17 775.0 0.05 0.60
GOOG 170519P00777500 P 05/19/17 777.5 0.00 0.80
GOOG 170519P00780000 P 05/19/17 780.0 0.00 0.35
GOOG 170519P00782500 P 05/19/17 782.5 0.00 0.85
GOOG 170519P00785000 P 05/19/17 785.0 0.00 0.55
GOOG 170519P00787500 P 05/19/17 787.5 0.00 0.80
GOOG 170519P00790000 P 05/19/17 790.0 0.05 0.60
GOOG 170519P00792500 P 05/19/17 792.5 0.00 0.75
GOOG 170519P00795000 P 05/19/17 795.0 0.00 0.75
GOOG 170519P00797500 P 05/19/17 797.5 0.00 0.70
GOOG 170519P00800000 P 05/19/17 800.0 0.00 0.65
GOOG 170519P00802500 P 05/19/17 802.5 0.00 0.70
GOOG 170519P00805000 P 05/19/17 805.0 0.00 0.60
GOOG 170519P00807500 P 05/19/17 807.5 0.00 0.65
GOOG 170519P00810000 P 05/19/17 810.0 0.00 0.60
GOOG 170519P00812500 P 05/19/17 812.5 0.00 0.65
GOOG 170519P00815000 P 05/19/17 815.0 0.05 0.60
GOOG 170519P00817500 P 05/19/17 817.5 0.00 0.65
GOOG 170519P00820000 P 05/19/17 820.0 0.05 0.40
GOOG 170519P00822500 P 05/19/17 822.5 0.00 0.65
GOOG 170519P00825000 P 05/19/17 825.0 0.20 0.55
GOOG 170519P00827500 P 05/19/17 827.5 0.05 0.65
GOOG 170519P00830000 P 05/19/17 830.0 0.20 0.65
GOOG 170519P00832500 P 05/19/17 832.5 0.05 0.65
GOOG 170519P00835000 P 05/19/17 835.0 0.10 0.60
GOOG 170519P00837500 P 05/19/17 837.5 0.05 0.70
GOOG 170519P00840000 P 05/19/17 840.0 0.20 0.65
GOOG 170519P00842500 P 05/19/17 842.5 0.00 0.70
GOOG 170519P00845000 P 05/19/17 845.0 0.20 0.75
GOOG 170519P00847500 P 05/19/17 847.5 0.00 0.60
GOOG 170519P00850000 P 05/19/17 850.0 0.30 0.70
GOOG 170519P00852500 P 05/19/17 852.5 0.10 0.95
GOOG 170519P00855000 P 05/19/17 855.0 0.45 1.05
GOOG 170519P00857500 P 05/19/17 857.5 0.20 1.10
GOOG 170519P00860000 P 05/19/17 860.0 0.40 1.10
GOOG 170519P00862500 P 05/19/17 862.5 0.55 1.25
GOOG 170519P00865000 P 05/19/17 865.0 0.95 1.40
GOOG 170519P00867500 P 05/19/17 867.5 0.90 1.50
GOOG 170519P00870000 P 05/19/17 870.0 1.25 1.70
GOOG 170519P00872500 P 05/19/17 872.5 1.20 2.00
GOOG 170519P00875000 P 05/19/17 875.0 1.65 1.90
GOOG 170519P00877500 P 05/19/17 877.5 1.70 2.55
GOOG 170519P00880000 P 05/19/17 880.0 2.00 2.85
GOOG 170519P00882500 P 05/19/17 882.5 2.35 3.30
GOOG 170519P00885000 P 05/19/17 885.0 2.75 3.80
GOOG 170519P00887500 P 05/19/17 887.5 2.75 4.30
GOOG 170519P00890000 P 05/19/17 890.0 3.70 4.30
GOOG 170519P00892500 P 05/19/17 892.5 4.30 5.50
GOOG 170519P00895000 P 05/19/17 895.0 5.20 6.10
GOOG 170519P00897500 P 05/19/17 897.5 5.10 7.00
GOOG 170519P00900000 P 05/19/17 900.0 6.50 8.20
GOOG 170519P00902500 P 05/19/17 902.5 7.20 9.20
GOOG 170519P00905000 P 05/19/17 905.0 8.20 9.70
GOOG 170519P00907500 P 05/19/17 907.5 9.50 12.30
GOOG 170519P00910000 P 05/19/17 910.0 10.00 12.60
GOOG 170519P00912500 P 05/19/17 912.5 11.40 14.80
GOOG 170519P00915000 P 05/19/17 915.0 12.90 16.30
GOOG 170519P00917500 P 05/19/17 917.5 14.20 17.80
GOOG 170519P00920000 P 05/19/17 920.0 16.40 19.50
GOOG 170519P00922500 P 05/19/17 922.5 18.10 20.40
GOOG 170519P00925000 P 05/19/17 925.0 19.90 23.50
GOOG 170519P00927500 P 05/19/17 927.5 21.90 24.40
GOOG 170519P00930000 P 05/19/17 930.0 23.80 26.30
GOOG 170519P00932500 P 05/19/17 932.5 25.30 29.10
GOOG 170519P00935000 P 05/19/17 935.0 27.80 31.50
GOOG 170519P00937500 P 05/19/17 937.5 29.70 33.30
GOOG 170519P00940000 P 05/19/17 940.0 32.00 36.10
GOOG 170519P00942500 P 05/19/17 942.5 34.20 38.50
GOOG 170519P00945000 P 05/19/17 945.0 36.60 40.70
GOOG 170519P00947500 P 05/19/17 947.5 39.00 43.20
GOOG 170519P00950000 P 05/19/17 950.0 41.50 45.80
GOOG 170519P00952500 P 05/19/17 952.5 43.90 48.20
GOOG 170519P00955000 P 05/19/17 955.0 46.50 50.50
GOOG 170519P00957500 P 05/19/17 957.5 48.80 53.00
GOOG 170519P00960000 P 05/19/17 960.0 51.10 55.30
GOOG 170519P00965000 P 05/19/17 965.0 56.10 60.20
GOOG 170519P00970000 P 05/19/17 970.0 61.10 65.50
GOOG 170519P00975000 P 05/19/17 975.0 66.10 70.30
GOOG 170519P00980000 P 05/19/17 980.0 71.50 75.70
GOOG 170519P00990000 P 05/19/17 990.0 81.40 85.60
GOOG 170519P01000000 P 05/19/17 1,000.0 91.50 95.70
GOOG 170519P01010000 P 05/19/17 1,010.0 101.50 105.70
GOOG 170519P01020000 P 05/19/17 1,020.0 111.50 115.60
GOOG 170519P01030000 P 05/19/17 1,030.0 121.50 125.60
GOOG 170519P01040000 P 05/19/17 1,040.0 131.60 135.50
GOOG 170519P01050000 P 05/19/17 1,050.0 141.60 145.60
GOOG 170519P01060000 P 05/19/17 1,060.0 151.50 155.80
GOOG 170519P01070000 P 05/19/17 1,070.0 161.40 165.70
GOOG 170519P01080000 P 05/19/17 1,080.0 171.50 175.60
GOOG 170519P01090000 P 05/19/17 1,090.0 181.50 185.70
GOOG 170519P01100000 P 05/19/17 1,100.0 191.50 195.60
GOOG 170519P01110000 P 05/19/17 1,110.0 201.50 205.60
GOOG 170519P01120000 P 05/19/17 1,120.0 211.50 215.60
GOOG 170519P01130000 P 05/19/17 1,130.0 221.50 225.70
GOOG 170519P01140000 P 05/19/17 1,140.0 231.50 235.70
GOOG 170519P01150000 P 05/19/17 1,150.0 241.50 245.70
GOOG 170526C00600000 C 05/26/17 600.0 305.10 309.40
GOOG 170526C00610000 C 05/26/17 610.0 295.10 299.40
GOOG 170526C00620000 C 05/26/17 620.0 285.10 289.40
GOOG 170526C00630000 C 05/26/17 630.0 275.20 279.50
GOOG 170526C00640000 C 05/26/17 640.0 265.20 269.40
GOOG 170526C00650000 C 05/26/17 650.0 255.10 259.50
GOOG 170526C00660000 C 05/26/17 660.0 245.10 249.50
GOOG 170526C00670000 C 05/26/17 670.0 235.10 239.50
GOOG 170526C00680000 C 05/26/17 680.0 225.40 229.50
GOOG 170526C00690000 C 05/26/17 690.0 215.40 219.50
GOOG 170526C00692500 C 05/26/17 692.5 212.60 217.00
GOOG 170526C00695000 C 05/26/17 695.0 210.10 214.50
GOOG 170526C00697500 C 05/26/17 697.5 207.60 212.00
GOOG 170526C00700000 C 05/26/17 700.0 205.20 209.50
GOOG 170526C00702500 C 05/26/17 702.5 202.70 207.00
GOOG 170526C00705000 C 05/26/17 705.0 200.40 204.50
GOOG 170526C00707500 C 05/26/17 707.5 197.70 202.00
GOOG 170526C00710000 C 05/26/17 710.0 195.40 199.50
GOOG 170526C00712500 C 05/26/17 712.5 192.90 197.00
GOOG 170526C00715000 C 05/26/17 715.0 190.40 194.50
GOOG 170526C00717500 C 05/26/17 717.5 188.00 192.00
GOOG 170526C00720000 C 05/26/17 720.0 185.30 189.50
GOOG 170526C00722500 C 05/26/17 722.5 182.80 187.00
GOOG 170526C00725000 C 05/26/17 725.0 180.50 184.50
GOOG 170526C00727500 C 05/26/17 727.5 177.90 182.00
GOOG 170526C00730000 C 05/26/17 730.0 175.30 179.50
GOOG 170526C00732500 C 05/26/17 732.5 172.80 177.00
GOOG 170526C00735000 C 05/26/17 735.0 170.30 174.50
GOOG 170526C00737500 C 05/26/17 737.5 167.90 172.00
GOOG 170526C00740000 C 05/26/17 740.0 165.30 169.50
GOOG 170526C00742500 C 05/26/17 742.5 162.80 167.00
GOOG 170526C00745000 C 05/26/17 745.0 160.40 164.50
GOOG 170526C00747500 C 05/26/17 747.5 157.90 162.00
GOOG 170526C00750000 C 05/26/17 750.0 155.50 160.00
GOOG 170526C00752500 C 05/26/17 752.5 152.90 157.00
GOOG 170526C00755000 C 05/26/17 755.0 150.40 154.50
GOOG 170526C00757500 C 05/26/17 757.5 148.00 152.50
GOOG 170526C00760000 C 05/26/17 760.0 145.40 149.50
GOOG 170526C00762500 C 05/26/17 762.5 142.90 147.00
GOOG 170526C00765000 C 05/26/17 765.0 140.40 145.00
GOOG 170526C00767500 C 05/26/17 767.5 138.00 142.50
GOOG 170526C00770000 C 05/26/17 770.0 135.40 139.50
GOOG 170526C00772500 C 05/26/17 772.5 133.10 137.50
GOOG 170526C00775000 C 05/26/17 775.0 130.50 135.00
GOOG 170526C00777500 C 05/26/17 777.5 127.90 132.50
GOOG 170526C00780000 C 05/26/17 780.0 125.50 130.00
GOOG 170526C00782500 C 05/26/17 782.5 122.90 127.50
GOOG 170526C00785000 C 05/26/17 785.0 120.50 125.00
GOOG 170526C00787500 C 05/26/17 787.5 117.90 122.50
GOOG 170526C00790000 C 05/26/17 790.0 115.60 120.00
GOOG 170526C00792500 C 05/26/17 792.5 112.90 117.50
GOOG 170526C00795000 C 05/26/17 795.0 110.40 115.00
GOOG 170526C00797500 C 05/26/17 797.5 108.10 112.50
GOOG 170526C00800000 C 05/26/17 800.0 105.60 110.00
GOOG 170526C00802500 C 05/26/17 802.5 103.30 107.50
GOOG 170526C00805000 C 05/26/17 805.0 100.50 105.00
GOOG 170526C00807500 C 05/26/17 807.5 98.00 102.50
GOOG 170526C00810000 C 05/26/17 810.0 95.70 100.00
GOOG 170526C00812500 C 05/26/17 812.5 93.10 97.50
GOOG 170526C00815000 C 05/26/17 815.0 90.60 95.00
GOOG 170526C00817500 C 05/26/17 817.5 88.10 92.50
GOOG 170526C00820000 C 05/26/17 820.0 85.70 90.00
GOOG 170526C00822500 C 05/26/17 822.5 83.20 87.50
GOOG 170526C00825000 C 05/26/17 825.0 81.00 85.00
GOOG 170526C00827500 C 05/26/17 827.5 78.40 82.50
GOOG 170526C00830000 C 05/26/17 830.0 76.00 80.40
GOOG 170526C00832500 C 05/26/17 832.5 73.60 78.00
GOOG 170526C00835000 C 05/26/17 835.0 71.00 75.50
GOOG 170526C00837500 C 05/26/17 837.5 68.40 73.00
GOOG 170526C00840000 C 05/26/17 840.0 66.20 70.50
GOOG 170526C00842500 C 05/26/17 842.5 63.70 68.00
GOOG 170526C00845000 C 05/26/17 845.0 61.30 65.50
GOOG 170526C00847500 C 05/26/17 847.5 59.00 63.00
GOOG 170526C00850000 C 05/26/17 850.0 56.50 60.50
GOOG 170526C00852500 C 05/26/17 852.5 54.00 58.50
GOOG 170526C00855000 C 05/26/17 855.0 51.80 56.00
GOOG 170526C00857500 C 05/26/17 857.5 49.50 53.50
GOOG 170526C00860000 C 05/26/17 860.0 47.00 51.00
GOOG 170526C00862500 C 05/26/17 862.5 44.60 49.00
GOOG 170526C00865000 C 05/26/17 865.0 43.20 46.90
GOOG 170526C00867500 C 05/26/17 867.5 40.50 44.50
GOOG 170526C00870000 C 05/26/17 870.0 38.10 42.00
GOOG 170526C00872500 C 05/26/17 872.5 36.00 40.00
GOOG 170526C00875000 C 05/26/17 875.0 33.80 37.50
GOOG 170526C00877500 C 05/26/17 877.5 31.90 35.50
GOOG 170526C00880000 C 05/26/17 880.0 29.90 33.50
GOOG 170526C00882500 C 05/26/17 882.5 27.60 31.50
GOOG 170526C00885000 C 05/26/17 885.0 25.80 29.50
GOOG 170526C00887500 C 05/26/17 887.5 24.10 27.50
GOOG 170526C00890000 C 05/26/17 890.0 21.80 25.50
GOOG 170526C00892500 C 05/26/17 892.5 20.00 23.90
GOOG 170526C00895000 C 05/26/17 895.0 18.30 22.00
GOOG 170526C00897500 C 05/26/17 897.5 16.50 20.50
GOOG 170526C00900000 C 05/26/17 900.0 15.10 18.90
GOOG 170526C00902500 C 05/26/17 902.5 13.40 17.50
GOOG 170526C00905000 C 05/26/17 905.0 11.90 16.00
GOOG 170526C00907500 C 05/26/17 907.5 11.10 14.50
GOOG 170526C00910000 C 05/26/17 910.0 9.90 13.20
GOOG 170526C00912500 C 05/26/17 912.5 8.10 12.00
GOOG 170526C00915000 C 05/26/17 915.0 7.20 10.50
GOOG 170526C00917500 C 05/26/17 917.5 6.10 10.00
GOOG 170526C00920000 C 05/26/17 920.0 5.50 9.00
GOOG 170526C00922500 C 05/26/17 922.5 4.60 8.30
GOOG 170526C00925000 C 05/26/17 925.0 3.80 7.50
GOOG 170526C00927500 C 05/26/17 927.5 3.30 6.80
GOOG 170526C00930000 C 05/26/17 930.0 2.95 6.20
GOOG 170526C00932500 C 05/26/17 932.5 2.30 5.60
GOOG 170526C00935000 C 05/26/17 935.0 1.55 5.50
GOOG 170526C00937500 C 05/26/17 937.5 1.85 5.10
GOOG 170526C00940000 C 05/26/17 940.0 1.45 4.60
GOOG 170526C00942500 C 05/26/17 942.5 1.25 4.30
GOOG 170526C00945000 C 05/26/17 945.0 1.05 3.40
GOOG 170526C00947500 C 05/26/17 947.5 0.80 3.20
GOOG 170526C00950000 C 05/26/17 950.0 0.60 2.60
GOOG 170526C00952500 C 05/26/17 952.5 0.10 2.95
GOOG 170526C00955000 C 05/26/17 955.0 0.15 1.90
GOOG 170526C00960000 C 05/26/17 960.0 0.00 2.60
GOOG 170526C00970000 C 05/26/17 970.0 0.00 2.15
GOOG 170526C00980000 C 05/26/17 980.0 0.00 1.80
GOOG 170526C00990000 C 05/26/17 990.0 0.00 1.65
GOOG 170526C01000000 C 05/26/17 1,000.0 0.00 0.65
GOOG 170526C01010000 C 05/26/17 1,010.0 0.00 2.10
GOOG 170526C01020000 C 05/26/17 1,020.0 0.00 2.15
GOOG 170526C01030000 C 05/26/17 1,030.0 0.00 2.05
GOOG 170526C01040000 C 05/26/17 1,040.0 0.00 2.05
GOOG 170526C01050000 C 05/26/17 1,050.0 0.00 2.05
GOOG 170526C01060000 C 05/26/17 1,060.0 0.00 2.00
GOOG 170526C01070000 C 05/26/17 1,070.0 0.00 2.00
GOOG 170526C01080000 C 05/26/17 1,080.0 0.00 4.60
GOOG 170526C01090000 C 05/26/17 1,090.0 0.00 1.95
GOOG 170526C01100000 C 05/26/17 1,100.0 0.00 1.90
GOOG 170526C01110000 C 05/26/17 1,110.0 0.00 1.90
GOOG 170526C01120000 C 05/26/17 1,120.0 0.00 1.90
GOOG 170526C01130000 C 05/26/17 1,130.0 0.00 1.90
GOOG 170526C01140000 C 05/26/17 1,140.0 0.00 1.90
GOOG 170526C01150000 C 05/26/17 1,150.0 0.00 1.90
GOOG 170526P00600000 P 05/26/17 600.0 0.00 1.75
GOOG 170526P00610000 P 05/26/17 610.0 0.00 1.80
GOOG 170526P00620000 P 05/26/17 620.0 0.00 1.85
GOOG 170526P00630000 P 05/26/17 630.0 0.00 1.85
GOOG 170526P00640000 P 05/26/17 640.0 0.00 1.75
GOOG 170526P00650000 P 05/26/17 650.0 0.00 1.80
GOOG 170526P00660000 P 05/26/17 660.0 0.00 1.90
GOOG 170526P00670000 P 05/26/17 670.0 0.00 1.70
GOOG 170526P00680000 P 05/26/17 680.0 0.00 1.85
GOOG 170526P00690000 P 05/26/17 690.0 0.00 1.85
GOOG 170526P00692500 P 05/26/17 692.5 0.00 1.90
GOOG 170526P00695000 P 05/26/17 695.0 0.00 1.55
GOOG 170526P00697500 P 05/26/17 697.5 0.00 1.90
GOOG 170526P00700000 P 05/26/17 700.0 0.00 1.30
GOOG 170526P00702500 P 05/26/17 702.5 0.00 1.95
GOOG 170526P00705000 P 05/26/17 705.0 0.00 2.00
GOOG 170526P00707500 P 05/26/17 707.5 0.00 2.00
GOOG 170526P00710000 P 05/26/17 710.0 0.00 1.90
GOOG 170526P00712500 P 05/26/17 712.5 0.00 2.00
GOOG 170526P00715000 P 05/26/17 715.0 0.00 1.95
GOOG 170526P00717500 P 05/26/17 717.5 0.00 2.00
GOOG 170526P00720000 P 05/26/17 720.0 0.00 1.90
GOOG 170526P00722500 P 05/26/17 722.5 0.00 2.00
GOOG 170526P00725000 P 05/26/17 725.0 0.00 1.95
GOOG 170526P00727500 P 05/26/17 727.5 0.00 2.05
GOOG 170526P00730000 P 05/26/17 730.0 0.00 2.00
GOOG 170526P00732500 P 05/26/17 732.5 0.00 2.05
GOOG 170526P00735000 P 05/26/17 735.0 0.00 1.60
GOOG 170526P00737500 P 05/26/17 737.5 0.00 2.05
GOOG 170526P00740000 P 05/26/17 740.0 0.00 1.75
GOOG 170526P00742500 P 05/26/17 742.5 0.00 2.05
GOOG 170526P00745000 P 05/26/17 745.0 0.00 2.05
GOOG 170526P00747500 P 05/26/17 747.5 0.00 2.10
GOOG 170526P00750000 P 05/26/17 750.0 0.00 2.05
GOOG 170526P00752500 P 05/26/17 752.5 0.00 2.10
GOOG 170526P00755000 P 05/26/17 755.0 0.00 2.10
GOOG 170526P00757500 P 05/26/17 757.5 0.00 2.10
GOOG 170526P00760000 P 05/26/17 760.0 0.00 2.10
GOOG 170526P00762500 P 05/26/17 762.5 0.00 2.10
GOOG 170526P00765000 P 05/26/17 765.0 0.00 2.10
GOOG 170526P00767500 P 05/26/17 767.5 0.00 2.15
GOOG 170526P00770000 P 05/26/17 770.0 0.00 1.50
GOOG 170526P00772500 P 05/26/17 772.5 0.00 2.15
GOOG 170526P00775000 P 05/26/17 775.0 0.00 1.45
GOOG 170526P00777500 P 05/26/17 777.5 0.00 2.20
GOOG 170526P00780000 P 05/26/17 780.0 0.00 1.55
GOOG 170526P00782500 P 05/26/17 782.5 0.00 1.90
GOOG 170526P00785000 P 05/26/17 785.0 0.00 1.80
GOOG 170526P00787500 P 05/26/17 787.5 0.00 1.85
GOOG 170526P00790000 P 05/26/17 790.0 0.10 1.45
GOOG 170526P00792500 P 05/26/17 792.5 0.00 2.20
GOOG 170526P00795000 P 05/26/17 795.0 0.00 2.10
GOOG 170526P00797500 P 05/26/17 797.5 0.00 2.25
GOOG 170526P00800000 P 05/26/17 800.0 0.00 1.65
GOOG 170526P00802500 P 05/26/17 802.5 0.00 1.80
GOOG 170526P00805000 P 05/26/17 805.0 0.00 1.30
GOOG 170526P00807500 P 05/26/17 807.5 0.00 1.80
GOOG 170526P00810000 P 05/26/17 810.0 0.00 1.75
GOOG 170526P00812500 P 05/26/17 812.5 0.00 2.10
GOOG 170526P00815000 P 05/26/17 815.0 0.00 1.85
GOOG 170526P00817500 P 05/26/17 817.5 0.00 1.75
GOOG 170526P00820000 P 05/26/17 820.0 0.00 1.55
GOOG 170526P00822500 P 05/26/17 822.5 0.00 1.85
GOOG 170526P00825000 P 05/26/17 825.0 0.10 1.90
GOOG 170526P00827500 P 05/26/17 827.5 0.00 1.95
GOOG 170526P00830000 P 05/26/17 830.0 0.15 2.00
GOOG 170526P00832500 P 05/26/17 832.5 0.10 2.00
GOOG 170526P00835000 P 05/26/17 835.0 0.10 2.10
GOOG 170526P00837500 P 05/26/17 837.5 0.15 2.15
GOOG 170526P00840000 P 05/26/17 840.0 0.25 2.25
GOOG 170526P00842500 P 05/26/17 842.5 0.25 2.25
GOOG 170526P00845000 P 05/26/17 845.0 0.25 2.30
GOOG 170526P00847500 P 05/26/17 847.5 0.30 2.45
GOOG 170526P00850000 P 05/26/17 850.0 0.30 2.15
GOOG 170526P00852500 P 05/26/17 852.5 0.15 2.65
GOOG 170526P00855000 P 05/26/17 855.0 0.60 2.70
GOOG 170526P00857500 P 05/26/17 857.5 0.35 2.80
GOOG 170526P00860000 P 05/26/17 860.0 0.55 2.75
GOOG 170526P00862500 P 05/26/17 862.5 0.65 2.70
GOOG 170526P00865000 P 05/26/17 865.0 0.65 2.90
GOOG 170526P00867500 P 05/26/17 867.5 0.70 3.40
GOOG 170526P00870000 P 05/26/17 870.0 1.20 3.60
GOOG 170526P00872500 P 05/26/17 872.5 1.55 3.80
GOOG 170526P00875000 P 05/26/17 875.0 1.70 4.10
GOOG 170526P00877500 P 05/26/17 877.5 1.60 4.90
GOOG 170526P00880000 P 05/26/17 880.0 2.30 5.30
GOOG 170526P00882500 P 05/26/17 882.5 2.60 5.70
GOOG 170526P00885000 P 05/26/17 885.0 3.00 6.20
GOOG 170526P00887500 P 05/26/17 887.5 3.80 7.10
GOOG 170526P00890000 P 05/26/17 890.0 4.30 6.90
GOOG 170526P00892500 P 05/26/17 892.5 4.80 8.40
GOOG 170526P00895000 P 05/26/17 895.0 5.60 9.00
GOOG 170526P00897500 P 05/26/17 897.5 6.40 10.10
GOOG 170526P00900000 P 05/26/17 900.0 7.30 10.30
GOOG 170526P00902500 P 05/26/17 902.5 8.30 12.10
GOOG 170526P00905000 P 05/26/17 905.0 9.30 12.80
GOOG 170526P00907500 P 05/26/17 907.5 10.50 13.80
GOOG 170526P00910000 P 05/26/17 910.0 11.80 15.50
GOOG 170526P00912500 P 05/26/17 912.5 13.00 16.50
GOOG 170526P00915000 P 05/26/17 915.0 14.40 18.00
GOOG 170526P00917500 P 05/26/17 917.5 15.80 20.00
GOOG 170526P00920000 P 05/26/17 920.0 17.40 21.50
GOOG 170526P00922500 P 05/26/17 922.5 19.10 23.30
GOOG 170526P00925000 P 05/26/17 925.0 21.20 25.00
GOOG 170526P00927500 P 05/26/17 927.5 22.80 27.00
GOOG 170526P00930000 P 05/26/17 930.0 24.90 28.80
GOOG 170526P00932500 P 05/26/17 932.5 27.10 30.90
GOOG 170526P00935000 P 05/26/17 935.0 28.90 32.80
GOOG 170526P00937500 P 05/26/17 937.5 31.00 35.00
GOOG 170526P00940000 P 05/26/17 940.0 33.30 37.30
GOOG 170526P00942500 P 05/26/17 942.5 35.30 39.50
GOOG 170526P00945000 P 05/26/17 945.0 37.50 41.70
GOOG 170526P00947500 P 05/26/17 947.5 40.10 44.10
GOOG 170526P00950000 P 05/26/17 950.0 42.40 46.50
GOOG 170526P00952500 P 05/26/17 952.5 44.60 48.70
GOOG 170526P00955000 P 05/26/17 955.0 47.20 51.20
GOOG 170526P00960000 P 05/26/17 960.0 51.50 56.00
GOOG 170526P00970000 P 05/26/17 970.0 61.00 65.40
GOOG 170526P00980000 P 05/26/17 980.0 71.00 75.40
GOOG 170526P00990000 P 05/26/17 990.0 81.00 85.20
GOOG 170526P01000000 P 05/26/17 1,000.0 91.30 95.30
GOOG 170526P01010000 P 05/26/17 1,010.0 101.50 105.70
GOOG 170526P01020000 P 05/26/17 1,020.0 111.50 115.70
GOOG 170526P01030000 P 05/26/17 1,030.0 121.50 125.70
GOOG 170526P01040000 P 05/26/17 1,040.0 131.60 135.70
GOOG 170526P01050000 P 05/26/17 1,050.0 141.60 145.70
GOOG 170526P01060000 P 05/26/17 1,060.0 151.50 155.70
GOOG 170526P01070000 P 05/26/17 1,070.0 161.20 165.60
GOOG 170526P01080000 P 05/26/17 1,080.0 171.50 175.70
GOOG 170526P01090000 P 05/26/17 1,090.0 181.50 185.70
GOOG 170526P01100000 P 05/26/17 1,100.0 191.50 195.90
GOOG 170526P01110000 P 05/26/17 1,110.0 201.20 205.60
GOOG 170526P01120000 P 05/26/17 1,120.0 211.50 216.00
GOOG 170526P01130000 P 05/26/17 1,130.0 221.50 225.80
GOOG 170526P01140000 P 05/26/17 1,140.0 231.50 236.00
GOOG 170526P01150000 P 05/26/17 1,150.0 241.50 245.80
GOOG 170602C00600000 C 06/02/17 600.0 305.20 309.20
GOOG 170602C00610000 C 06/02/17 610.0 295.10 299.50
GOOG 170602C00620000 C 06/02/17 620.0 285.10 289.40
GOOG 170602C00630000 C 06/02/17 630.0 275.20 279.50
GOOG 170602C00640000 C 06/02/17 640.0 265.10 269.40
GOOG 170602C00650000 C 06/02/17 650.0 255.20 259.30
GOOG 170602C00660000 C 06/02/17 660.0 245.20 249.50
GOOG 170602C00670000 C 06/02/17 670.0 235.20 239.50
GOOG 170602C00680000 C 06/02/17 680.0 225.30 229.50
GOOG 170602C00690000 C 06/02/17 690.0 215.30 219.50
GOOG 170602C00700000 C 06/02/17 700.0 205.20 209.50
GOOG 170602C00702500 C 06/02/17 702.5 202.90 207.40
GOOG 170602C00705000 C 06/02/17 705.0 200.40 204.90
GOOG 170602C00707500 C 06/02/17 707.5 197.90 202.20
GOOG 170602C00710000 C 06/02/17 710.0 195.40 199.90
GOOG 170602C00712500 C 06/02/17 712.5 192.90 197.40
GOOG 170602C00715000 C 06/02/17 715.0 190.50 194.60
GOOG 170602C00717500 C 06/02/17 717.5 188.00 192.40
GOOG 170602C00720000 C 06/02/17 720.0 185.50 190.00
GOOG 170602C00722500 C 06/02/17 722.5 183.00 187.50
GOOG 170602C00725000 C 06/02/17 725.0 180.40 184.70
GOOG 170602C00727500 C 06/02/17 727.5 178.00 182.10
GOOG 170602C00730000 C 06/02/17 730.0 175.50 179.60
GOOG 170602C00732500 C 06/02/17 732.5 173.00 177.10
GOOG 170602C00735000 C 06/02/17 735.0 170.50 175.00
GOOG 170602C00737500 C 06/02/17 737.5 168.00 172.50
GOOG 170602C00740000 C 06/02/17 740.0 165.50 170.00
GOOG 170602C00742500 C 06/02/17 742.5 163.10 167.50
GOOG 170602C00745000 C 06/02/17 745.0 160.70 165.00
GOOG 170602C00747500 C 06/02/17 747.5 158.10 162.50
GOOG 170602C00750000 C 06/02/17 750.0 155.60 160.00
GOOG 170602C00752500 C 06/02/17 752.5 153.10 157.50
GOOG 170602C00755000 C 06/02/17 755.0 150.60 155.00
GOOG 170602C00757500 C 06/02/17 757.5 148.00 152.50
GOOG 170602C00760000 C 06/02/17 760.0 145.60 149.80
GOOG 170602C00762500 C 06/02/17 762.5 143.10 147.30
GOOG 170602C00765000 C 06/02/17 765.0 140.70 145.00
GOOG 170602C00767500 C 06/02/17 767.5 138.20 142.50
GOOG 170602C00770000 C 06/02/17 770.0 135.70 140.00
GOOG 170602C00772500 C 06/02/17 772.5 133.20 137.50
GOOG 170602C00775000 C 06/02/17 775.0 130.60 135.00
GOOG 170602C00777500 C 06/02/17 777.5 128.30 132.40
GOOG 170602C00780000 C 06/02/17 780.0 125.80 129.90
GOOG 170602C00782500 C 06/02/17 782.5 123.10 127.50
GOOG 170602C00785000 C 06/02/17 785.0 120.90 125.00
GOOG 170602C00787500 C 06/02/17 787.5 118.30 122.50
GOOG 170602C00790000 C 06/02/17 790.0 116.00 120.00
GOOG 170602C00792500 C 06/02/17 792.5 113.40 117.50
GOOG 170602C00795000 C 06/02/17 795.0 111.00 115.00
GOOG 170602C00797500 C 06/02/17 797.5 108.40 112.50
GOOG 170602C00800000 C 06/02/17 800.0 106.00 110.50
GOOG 170602C00802500 C 06/02/17 802.5 103.40 107.90
GOOG 170602C00805000 C 06/02/17 805.0 101.00 105.50
GOOG 170602C00807500 C 06/02/17 807.5 98.50 103.00
GOOG 170602C00810000 C 06/02/17 810.0 96.10 100.50
GOOG 170602C00812500 C 06/02/17 812.5 93.50 98.00
GOOG 170602C00815000 C 06/02/17 815.0 91.10 95.50
GOOG 170602C00817500 C 06/02/17 817.5 88.70 93.00
GOOG 170602C00820000 C 06/02/17 820.0 86.10 90.50
GOOG 170602C00822500 C 06/02/17 822.5 83.70 88.00
GOOG 170602C00825000 C 06/02/17 825.0 81.40 85.50
GOOG 170602C00827500 C 06/02/17 827.5 79.10 83.00
GOOG 170602C00830000 C 06/02/17 830.0 76.40 80.50
GOOG 170602C00832500 C 06/02/17 832.5 74.00 78.50
GOOG 170602C00835000 C 06/02/17 835.0 71.60 76.00
GOOG 170602C00837500 C 06/02/17 837.5 69.10 73.50
GOOG 170602C00840000 C 06/02/17 840.0 66.80 71.00
GOOG 170602C00842500 C 06/02/17 842.5 64.50 68.50
GOOG 170602C00845000 C 06/02/17 845.0 62.10 66.50
GOOG 170602C00847500 C 06/02/17 847.5 59.50 64.00
GOOG 170602C00850000 C 06/02/17 850.0 57.30 61.50
GOOG 170602C00852500 C 06/02/17 852.5 54.80 59.00
GOOG 170602C00855000 C 06/02/17 855.0 52.60 57.00
GOOG 170602C00857500 C 06/02/17 857.5 50.90 54.50
GOOG 170602C00860000 C 06/02/17 860.0 48.20 52.00
GOOG 170602C00862500 C 06/02/17 862.5 46.30 50.00
GOOG 170602C00865000 C 06/02/17 865.0 43.50 47.50
GOOG 170602C00867500 C 06/02/17 867.5 41.60 45.40
GOOG 170602C00870000 C 06/02/17 870.0 39.80 43.40
GOOG 170602C00872500 C 06/02/17 872.5 37.40 41.00
GOOG 170602C00875000 C 06/02/17 875.0 35.10 38.90
GOOG 170602C00877500 C 06/02/17 877.5 32.90 37.00
GOOG 170602C00880000 C 06/02/17 880.0 31.00 34.40
GOOG 170602C00882500 C 06/02/17 882.5 29.10 33.00
GOOG 170602C00885000 C 06/02/17 885.0 27.10 31.00
GOOG 170602C00887500 C 06/02/17 887.5 25.60 28.90
GOOG 170602C00890000 C 06/02/17 890.0 23.40 27.00
GOOG 170602C00892500 C 06/02/17 892.5 21.60 25.40
GOOG 170602C00895000 C 06/02/17 895.0 19.60 23.50
GOOG 170602C00897500 C 06/02/17 897.5 18.10 22.00
GOOG 170602C00900000 C 06/02/17 900.0 16.30 20.40
GOOG 170602C00902500 C 06/02/17 902.5 14.70 18.90
GOOG 170602C00905000 C 06/02/17 905.0 13.90 17.40
GOOG 170602C00907500 C 06/02/17 907.5 12.30 16.00
GOOG 170602C00910000 C 06/02/17 910.0 10.80 14.50
GOOG 170602C00912500 C 06/02/17 912.5 9.80 13.40
GOOG 170602C00915000 C 06/02/17 915.0 8.60 12.40
GOOG 170602C00917500 C 06/02/17 917.5 7.60 11.40
GOOG 170602C00920000 C 06/02/17 920.0 6.90 10.00
GOOG 170602C00922500 C 06/02/17 922.5 6.00 9.60
GOOG 170602C00925000 C 06/02/17 925.0 5.30 8.80
GOOG 170602C00927500 C 06/02/17 927.5 4.60 8.00
GOOG 170602C00930000 C 06/02/17 930.0 3.80 7.20
GOOG 170602C00932500 C 06/02/17 932.5 3.30 6.60
GOOG 170602C00935000 C 06/02/17 935.0 2.75 6.10
GOOG 170602C00937500 C 06/02/17 937.5 2.25 5.70
GOOG 170602C00940000 C 06/02/17 940.0 1.90 5.50
GOOG 170602C00942500 C 06/02/17 942.5 1.75 5.20
GOOG 170602C00945000 C 06/02/17 945.0 1.25 4.50
GOOG 170602C00947500 C 06/02/17 947.5 0.80 4.40
GOOG 170602C00950000 C 06/02/17 950.0 0.75 3.90
GOOG 170602C00952500 C 06/02/17 952.5 0.90 3.80
GOOG 170602C00955000 C 06/02/17 955.0 0.75 3.10
GOOG 170602C00960000 C 06/02/17 960.0 0.50 3.00
GOOG 170602C00970000 C 06/02/17 970.0 0.15 2.10
GOOG 170602C00980000 C 06/02/17 980.0 0.00 2.00
GOOG 170602C00990000 C 06/02/17 990.0 0.00 1.85
GOOG 170602C01000000 C 06/02/17 1,000.0 0.00 1.30
GOOG 170602C01010000 C 06/02/17 1,010.0 0.00 2.10
GOOG 170602C01020000 C 06/02/17 1,020.0 0.00 2.05
GOOG 170602C01030000 C 06/02/17 1,030.0 0.00 1.95
GOOG 170602C01040000 C 06/02/17 1,040.0 0.00 1.95
GOOG 170602C01050000 C 06/02/17 1,050.0 0.00 1.90
GOOG 170602C01060000 C 06/02/17 1,060.0 0.00 4.60
GOOG 170602C01070000 C 06/02/17 1,070.0 0.00 1.85
GOOG 170602C01080000 C 06/02/17 1,080.0 0.00 1.85
GOOG 170602C01090000 C 06/02/17 1,090.0 0.00 4.80
GOOG 170602C01100000 C 06/02/17 1,100.0 0.00 1.80
GOOG 170602C01110000 C 06/02/17 1,110.0 0.00 1.80
GOOG 170602C01120000 C 06/02/17 1,120.0 0.00 1.80
GOOG 170602C01130000 C 06/02/17 1,130.0 0.00 1.80
GOOG 170602C01140000 C 06/02/17 1,140.0 0.00 4.80
GOOG 170602C01150000 C 06/02/17 1,150.0 0.00 1.80
GOOG 170602P00600000 P 06/02/17 600.0 0.00 1.80
GOOG 170602P00610000 P 06/02/17 610.0 0.00 1.80
GOOG 170602P00620000 P 06/02/17 620.0 0.00 1.80
GOOG 170602P00630000 P 06/02/17 630.0 0.00 1.85
GOOG 170602P00640000 P 06/02/17 640.0 0.00 1.85
GOOG 170602P00650000 P 06/02/17 650.0 0.00 1.85
GOOG 170602P00660000 P 06/02/17 660.0 0.00 1.45
GOOG 170602P00670000 P 06/02/17 670.0 0.00 1.90
GOOG 170602P00680000 P 06/02/17 680.0 0.00 1.85
GOOG 170602P00690000 P 06/02/17 690.0 0.00 1.90
GOOG 170602P00700000 P 06/02/17 700.0 0.00 2.00
GOOG 170602P00702500 P 06/02/17 702.5 0.00 2.00
GOOG 170602P00705000 P 06/02/17 705.0 0.00 1.90
GOOG 170602P00707500 P 06/02/17 707.5 0.00 2.00
GOOG 170602P00710000 P 06/02/17 710.0 0.00 1.95
GOOG 170602P00712500 P 06/02/17 712.5 0.00 2.00
GOOG 170602P00715000 P 06/02/17 715.0 0.00 2.00
GOOG 170602P00717500 P 06/02/17 717.5 0.00 1.95
GOOG 170602P00720000 P 06/02/17 720.0 0.00 1.95
GOOG 170602P00722500 P 06/02/17 722.5 0.00 1.95
GOOG 170602P00725000 P 06/02/17 725.0 0.00 0.60
GOOG 170602P00727500 P 06/02/17 727.5 0.00 2.00
GOOG 170602P00730000 P 06/02/17 730.0 0.00 2.00
GOOG 170602P00732500 P 06/02/17 732.5 0.00 2.00
GOOG 170602P00735000 P 06/02/17 735.0 0.00 2.00
GOOG 170602P00737500 P 06/02/17 737.5 0.00 2.10
GOOG 170602P00740000 P 06/02/17 740.0 0.00 2.05
GOOG 170602P00742500 P 06/02/17 742.5 0.00 2.05
GOOG 170602P00745000 P 06/02/17 745.0 0.00 2.05
GOOG 170602P00747500 P 06/02/17 747.5 0.00 2.15
GOOG 170602P00750000 P 06/02/17 750.0 0.00 1.85
GOOG 170602P00752500 P 06/02/17 752.5 0.00 2.15
GOOG 170602P00755000 P 06/02/17 755.0 0.00 2.15
GOOG 170602P00757500 P 06/02/17 757.5 0.00 2.20
GOOG 170602P00760000 P 06/02/17 760.0 0.00 2.20
GOOG 170602P00762500 P 06/02/17 762.5 0.00 2.10
GOOG 170602P00765000 P 06/02/17 765.0 0.00 1.60
GOOG 170602P00767500 P 06/02/17 767.5 0.00 1.80
GOOG 170602P00770000 P 06/02/17 770.0 0.00 2.20
GOOG 170602P00772500 P 06/02/17 772.5 0.00 2.15
GOOG 170602P00775000 P 06/02/17 775.0 0.00 1.55
GOOG 170602P00777500 P 06/02/17 777.5 0.00 2.20
GOOG 170602P00780000 P 06/02/17 780.0 0.00 1.65
GOOG 170602P00782500 P 06/02/17 782.5 0.00 2.25
GOOG 170602P00785000 P 06/02/17 785.0 0.00 1.65
GOOG 170602P00787500 P 06/02/17 787.5 0.00 2.30
GOOG 170602P00790000 P 06/02/17 790.0 0.00 1.70
GOOG 170602P00792500 P 06/02/17 792.5 0.00 2.35
GOOG 170602P00795000 P 06/02/17 795.0 0.00 1.30
GOOG 170602P00797500 P 06/02/17 797.5 0.00 1.95
GOOG 170602P00800000 P 06/02/17 800.0 0.00 1.80
GOOG 170602P00802500 P 06/02/17 802.5 0.00 1.90
GOOG 170602P00805000 P 06/02/17 805.0 0.00 1.75
GOOG 170602P00807500 P 06/02/17 807.5 0.00 2.05
GOOG 170602P00810000 P 06/02/17 810.0 0.10 1.85
GOOG 170602P00812500 P 06/02/17 812.5 0.00 1.90
GOOG 170602P00815000 P 06/02/17 815.0 0.15 1.90
GOOG 170602P00817500 P 06/02/17 817.5 0.05 2.15
GOOG 170602P00820000 P 06/02/17 820.0 0.15 1.95
GOOG 170602P00822500 P 06/02/17 822.5 0.20 2.20
GOOG 170602P00825000 P 06/02/17 825.0 0.30 1.75
GOOG 170602P00827500 P 06/02/17 827.5 0.25 2.25
GOOG 170602P00830000 P 06/02/17 830.0 0.35 2.15
GOOG 170602P00832500 P 06/02/17 832.5 0.25 2.30
GOOG 170602P00835000 P 06/02/17 835.0 0.40 2.25
GOOG 170602P00837500 P 06/02/17 837.5 0.40 2.25
GOOG 170602P00840000 P 06/02/17 840.0 0.35 2.60
GOOG 170602P00842500 P 06/02/17 842.5 0.40 2.60
GOOG 170602P00845000 P 06/02/17 845.0 0.55 2.35
GOOG 170602P00847500 P 06/02/17 847.5 0.60 2.80
GOOG 170602P00850000 P 06/02/17 850.0 0.55 2.95
GOOG 170602P00852500 P 06/02/17 852.5 0.60 2.95
GOOG 170602P00855000 P 06/02/17 855.0 0.65 3.40
GOOG 170602P00857500 P 06/02/17 857.5 0.70 3.50
GOOG 170602P00860000 P 06/02/17 860.0 0.90 3.50
GOOG 170602P00862500 P 06/02/17 862.5 1.20 3.50
GOOG 170602P00865000 P 06/02/17 865.0 1.40 3.90
GOOG 170602P00867500 P 06/02/17 867.5 1.35 4.30
GOOG 170602P00870000 P 06/02/17 870.0 1.75 4.40
GOOG 170602P00872500 P 06/02/17 872.5 2.05 4.90
GOOG 170602P00875000 P 06/02/17 875.0 2.40 5.10
GOOG 170602P00877500 P 06/02/17 877.5 2.75 5.30
GOOG 170602P00880000 P 06/02/17 880.0 3.90 5.80
GOOG 170602P00882500 P 06/02/17 882.5 4.00 6.80
GOOG 170602P00885000 P 06/02/17 885.0 4.90 7.00
GOOG 170602P00887500 P 06/02/17 887.5 5.20 7.50
GOOG 170602P00890000 P 06/02/17 890.0 5.90 8.60
GOOG 170602P00892500 P 06/02/17 892.5 6.80 9.30
GOOG 170602P00895000 P 06/02/17 895.0 7.20 9.90
GOOG 170602P00897500 P 06/02/17 897.5 7.60 10.50
GOOG 170602P00900000 P 06/02/17 900.0 9.00 11.40
GOOG 170602P00902500 P 06/02/17 902.5 9.50 13.50
GOOG 170602P00905000 P 06/02/17 905.0 10.60 13.50
GOOG 170602P00907500 P 06/02/17 907.5 11.80 15.50
GOOG 170602P00910000 P 06/02/17 910.0 12.90 16.80
GOOG 170602P00912500 P 06/02/17 912.5 14.20 18.00
GOOG 170602P00915000 P 06/02/17 915.0 15.60 19.50
GOOG 170602P00917500 P 06/02/17 917.5 17.00 21.00
GOOG 170602P00920000 P 06/02/17 920.0 18.60 22.50
GOOG 170602P00922500 P 06/02/17 922.5 20.30 23.50
GOOG 170602P00925000 P 06/02/17 925.0 22.20 25.90
GOOG 170602P00927500 P 06/02/17 927.5 24.10 27.70
GOOG 170602P00930000 P 06/02/17 930.0 25.70 29.10
GOOG 170602P00932500 P 06/02/17 932.5 28.00 31.60
GOOG 170602P00935000 P 06/02/17 935.0 29.60 33.50
GOOG 170602P00937500 P 06/02/17 937.5 32.10 35.30
GOOG 170602P00940000 P 06/02/17 940.0 34.10 37.50
GOOG 170602P00942500 P 06/02/17 942.5 36.10 39.90
GOOG 170602P00945000 P 06/02/17 945.0 38.60 41.80
GOOG 170602P00947500 P 06/02/17 947.5 40.50 44.30
GOOG 170602P00950000 P 06/02/17 950.0 43.10 47.00
GOOG 170602P00952500 P 06/02/17 952.5 45.20 49.20
GOOG 170602P00955000 P 06/02/17 955.0 47.50 51.40
GOOG 170602P00960000 P 06/02/17 960.0 52.20 56.00
GOOG 170602P00970000 P 06/02/17 970.0 61.50 65.70
GOOG 170602P00980000 P 06/02/17 980.0 71.30 75.60
GOOG 170602P00990000 P 06/02/17 990.0 81.10 85.60
GOOG 170602P01000000 P 06/02/17 1,000.0 91.40 95.50
GOOG 170602P01010000 P 06/02/17 1,010.0 101.30 105.50
GOOG 170602P01020000 P 06/02/17 1,020.0 111.00 115.50
GOOG 170602P01030000 P 06/02/17 1,030.0 121.50 125.60
GOOG 170602P01040000 P 06/02/17 1,040.0 131.60 135.60
GOOG 170602P01050000 P 06/02/17 1,050.0 141.60 145.70
GOOG 170602P01060000 P 06/02/17 1,060.0 151.60 155.70
GOOG 170602P01070000 P 06/02/17 1,070.0 161.50 165.50
GOOG 170602P01080000 P 06/02/17 1,080.0 171.50 175.70
GOOG 170602P01090000 P 06/02/17 1,090.0 181.50 185.60
GOOG 170602P01100000 P 06/02/17 1,100.0 191.50 195.70
GOOG 170602P01110000 P 06/02/17 1,110.0 201.50 205.70
GOOG 170602P01120000 P 06/02/17 1,120.0 211.50 215.60
GOOG 170602P01130000 P 06/02/17 1,130.0 221.50 225.60
GOOG 170602P01140000 P 06/02/17 1,140.0 231.50 235.70
GOOG 170602P01150000 P 06/02/17 1,150.0 241.50 245.70
GOOG 170609C00600000 C 06/09/17 600.0 305.40 309.90
GOOG 170609C00610000 C 06/09/17 610.0 295.40 299.70
GOOG 170609C00620000 C 06/09/17 620.0 285.40 289.60
GOOG 170609C00630000 C 06/09/17 630.0 275.40 279.90
GOOG 170609C00640000 C 06/09/17 640.0 265.40 269.60
GOOG 170609C00650000 C 06/09/17 650.0 255.50 260.00
GOOG 170609C00660000 C 06/09/17 660.0 245.50 250.00
GOOG 170609C00670000 C 06/09/17 670.0 235.50 240.00
GOOG 170609C00680000 C 06/09/17 680.0 225.60 230.00
GOOG 170609C00690000 C 06/09/17 690.0 215.60 219.80
GOOG 170609C00700000 C 06/09/17 700.0 205.70 210.00
GOOG 170609C00705000 C 06/09/17 705.0 200.70 205.00
GOOG 170609C00707500 C 06/09/17 707.5 198.20 202.50
GOOG 170609C00710000 C 06/09/17 710.0 195.70 200.00
GOOG 170609C00712500 C 06/09/17 712.5 193.10 197.50
GOOG 170609C00715000 C 06/09/17 715.0 190.70 195.00
GOOG 170609C00717500 C 06/09/17 717.5 188.20 192.50
GOOG 170609C00720000 C 06/09/17 720.0 185.70 190.00
GOOG 170609C00722500 C 06/09/17 722.5 183.20 187.40
GOOG 170609C00725000 C 06/09/17 725.0 180.80 184.90
GOOG 170609C00727500 C 06/09/17 727.5 178.10 182.50
GOOG 170609C00730000 C 06/09/17 730.0 175.80 179.90
GOOG 170609C00732500 C 06/09/17 732.5 173.30 177.50
GOOG 170609C00735000 C 06/09/17 735.0 170.90 175.00
GOOG 170609C00737500 C 06/09/17 737.5 168.30 172.50
GOOG 170609C00740000 C 06/09/17 740.0 165.90 170.00
GOOG 170609C00742500 C 06/09/17 742.5 163.40 167.50
GOOG 170609C00745000 C 06/09/17 745.0 160.80 165.00
GOOG 170609C00747500 C 06/09/17 747.5 158.50 162.50
GOOG 170609C00750000 C 06/09/17 750.0 156.10 160.50
GOOG 170609C00752500 C 06/09/17 752.5 153.50 158.00
GOOG 170609C00755000 C 06/09/17 755.0 150.90 155.50
GOOG 170609C00757500 C 06/09/17 757.5 148.40 153.00
GOOG 170609C00760000 C 06/09/17 760.0 146.00 150.50
GOOG 170609C00762500 C 06/09/17 762.5 143.60 148.00
GOOG 170609C00765000 C 06/09/17 765.0 141.10 145.50
GOOG 170609C00767500 C 06/09/17 767.5 138.60 143.00
GOOG 170609C00770000 C 06/09/17 770.0 135.90 140.50
GOOG 170609C00772500 C 06/09/17 772.5 133.60 138.00
GOOG 170609C00775000 C 06/09/17 775.0 131.10 135.50
GOOG 170609C00777500 C 06/09/17 777.5 128.60 133.00
GOOG 170609C00780000 C 06/09/17 780.0 126.20 130.50
GOOG 170609C00782500 C 06/09/17 782.5 123.60 128.00
GOOG 170609C00785000 C 06/09/17 785.0 121.10 125.50
GOOG 170609C00787500 C 06/09/17 787.5 118.70 123.00
GOOG 170609C00790000 C 06/09/17 790.0 116.30 120.50
GOOG 170609C00792500 C 06/09/17 792.5 113.60 118.00
GOOG 170609C00795000 C 06/09/17 795.0 111.30 115.50
GOOG 170609C00797500 C 06/09/17 797.5 108.80 113.00
GOOG 170609C00800000 C 06/09/17 800.0 106.40 110.50
GOOG 170609C00802500 C 06/09/17 802.5 103.90 108.50
GOOG 170609C00805000 C 06/09/17 805.0 101.60 106.00
GOOG 170609C00807500 C 06/09/17 807.5 99.10 103.50
GOOG 170609C00810000 C 06/09/17 810.0 96.70 101.00
GOOG 170609C00812500 C 06/09/17 812.5 94.10 98.50
GOOG 170609C00815000 C 06/09/17 815.0 91.60 96.00
GOOG 170609C00817500 C 06/09/17 817.5 89.30 93.50
GOOG 170609C00820000 C 06/09/17 820.0 86.70 91.00
GOOG 170609C00822500 C 06/09/17 822.5 84.30 88.50
GOOG 170609C00825000 C 06/09/17 825.0 82.00 86.00
GOOG 170609C00827500 C 06/09/17 827.5 79.50 84.00
GOOG 170609C00830000 C 06/09/17 830.0 77.10 81.50
GOOG 170609C00832500 C 06/09/17 832.5 74.70 79.00
GOOG 170609C00835000 C 06/09/17 835.0 72.30 76.50
GOOG 170609C00837500 C 06/09/17 837.5 69.80 74.00
GOOG 170609C00840000 C 06/09/17 840.0 67.50 72.00
GOOG 170609C00842500 C 06/09/17 842.5 64.90 69.50
GOOG 170609C00845000 C 06/09/17 845.0 62.70 67.00
GOOG 170609C00847500 C 06/09/17 847.5 60.40 64.50
GOOG 170609C00850000 C 06/09/17 850.0 58.20 62.50
GOOG 170609C00852500 C 06/09/17 852.5 55.80 60.00
GOOG 170609C00855000 C 06/09/17 855.0 54.60 58.00
GOOG 170609C00857500 C 06/09/17 857.5 51.70 55.50
GOOG 170609C00860000 C 06/09/17 860.0 49.80 53.50
GOOG 170609C00862500 C 06/09/17 862.5 47.30 51.00
GOOG 170609C00865000 C 06/09/17 865.0 45.10 49.00
GOOG 170609C00867500 C 06/09/17 867.5 42.70 46.50
GOOG 170609C00870000 C 06/09/17 870.0 40.80 44.50
GOOG 170609C00872500 C 06/09/17 872.5 38.50 42.50
GOOG 170609C00875000 C 06/09/17 875.0 36.80 40.50
GOOG 170609C00877500 C 06/09/17 877.5 34.50 38.50
GOOG 170609C00880000 C 06/09/17 880.0 32.60 36.50
GOOG 170609C00882500 C 06/09/17 882.5 30.50 34.50
GOOG 170609C00885000 C 06/09/17 885.0 28.70 32.50
GOOG 170609C00887500 C 06/09/17 887.5 26.60 30.50
GOOG 170609C00890000 C 06/09/17 890.0 25.00 29.00
GOOG 170609C00892500 C 06/09/17 892.5 23.10 27.00
GOOG 170609C00895000 C 06/09/17 895.0 21.30 25.50
GOOG 170609C00897500 C 06/09/17 897.5 20.00 24.00
GOOG 170609C00900000 C 06/09/17 900.0 18.40 22.00
GOOG 170609C00902500 C 06/09/17 902.5 16.90 20.50
GOOG 170609C00905000 C 06/09/17 905.0 15.30 19.00
GOOG 170609C00907500 C 06/09/17 907.5 14.00 18.00
GOOG 170609C00910000 C 06/09/17 910.0 12.70 16.50
GOOG 170609C00912500 C 06/09/17 912.5 11.60 15.50
GOOG 170609C00915000 C 06/09/17 915.0 10.30 14.00
GOOG 170609C00917500 C 06/09/17 917.5 9.50 13.00
GOOG 170609C00920000 C 06/09/17 920.0 8.50 12.40
GOOG 170609C00922500 C 06/09/17 922.5 7.70 11.50
GOOG 170609C00925000 C 06/09/17 925.0 6.90 10.50
GOOG 170609C00927500 C 06/09/17 927.5 5.80 9.50
GOOG 170609C00930000 C 06/09/17 930.0 5.30 8.80
GOOG 170609C00932500 C 06/09/17 932.5 4.70 8.20
GOOG 170609C00935000 C 06/09/17 935.0 4.10 7.50
GOOG 170609C00937500 C 06/09/17 937.5 3.70 6.90
GOOG 170609C00940000 C 06/09/17 940.0 3.00 5.50
GOOG 170609C00942500 C 06/09/17 942.5 2.75 6.00
GOOG 170609C00945000 C 06/09/17 945.0 2.50 5.80
GOOG 170609C00947500 C 06/09/17 947.5 2.10 5.20
GOOG 170609C00950000 C 06/09/17 950.0 1.60 4.60
GOOG 170609C00952500 C 06/09/17 952.5 1.30 4.40
GOOG 170609C00955000 C 06/09/17 955.0 1.40 4.20
GOOG 170609C00957500 C 06/09/17 957.5 1.20 3.90
GOOG 170609C00960000 C 06/09/17 960.0 0.95 3.10
GOOG 170609C00962500 C 06/09/17 962.5 0.85 3.50
GOOG 170609C00965000 C 06/09/17 965.0 0.70 2.35
GOOG 170609C00967500 C 06/09/17 967.5 0.55 3.00
GOOG 170609C00970000 C 06/09/17 970.0 0.50 2.90
GOOG 170609C00972500 C 06/09/17 972.5 0.35 2.80
GOOG 170609C00975000 C 06/09/17 975.0 0.30 2.70
GOOG 170609C00977500 C 06/09/17 977.5 0.20 2.70
GOOG 170609C00980000 C 06/09/17 980.0 0.15 1.85
GOOG 170609C00982500 C 06/09/17 982.5 0.10 2.45
GOOG 170609C00985000 C 06/09/17 985.0 0.05 2.25
GOOG 170609C00990000 C 06/09/17 990.0 0.00 2.00
GOOG 170609C01000000 C 06/09/17 1,000.0 0.00 1.20
GOOG 170609C01010000 C 06/09/17 1,010.0 0.00 2.30
GOOG 170609C01020000 C 06/09/17 1,020.0 0.00 2.25
GOOG 170609C01030000 C 06/09/17 1,030.0 0.00 2.20
GOOG 170609C01040000 C 06/09/17 1,040.0 0.00 2.10
GOOG 170609C01050000 C 06/09/17 1,050.0 0.00 2.15
GOOG 170609C01060000 C 06/09/17 1,060.0 0.00 4.80
GOOG 170609C01070000 C 06/09/17 1,070.0 0.00 2.10
GOOG 170609C01080000 C 06/09/17 1,080.0 0.00 2.10
GOOG 170609C01090000 C 06/09/17 1,090.0 0.00 2.10
GOOG 170609C01100000 C 06/09/17 1,100.0 0.00 2.05
GOOG 170609C01110000 C 06/09/17 1,110.0 0.00 2.05
GOOG 170609C01120000 C 06/09/17 1,120.0 0.00 2.00
GOOG 170609C01130000 C 06/09/17 1,130.0 0.00 2.00
GOOG 170609C01140000 C 06/09/17 1,140.0 0.00 2.00
GOOG 170609C01150000 C 06/09/17 1,150.0 0.00 2.00
GOOG 170609P00600000 P 06/09/17 600.0 0.00 1.80
GOOG 170609P00610000 P 06/09/17 610.0 0.00 1.85
GOOG 170609P00620000 P 06/09/17 620.0 0.00 1.85
GOOG 170609P00630000 P 06/09/17 630.0 0.00 1.95
GOOG 170609P00640000 P 06/09/17 640.0 0.00 1.90
GOOG 170609P00650000 P 06/09/17 650.0 0.00 1.90
GOOG 170609P00660000 P 06/09/17 660.0 0.00 1.95
GOOG 170609P00670000 P 06/09/17 670.0 0.00 1.95
GOOG 170609P00680000 P 06/09/17 680.0 0.00 2.05
GOOG 170609P00690000 P 06/09/17 690.0 0.00 2.00
GOOG 170609P00700000 P 06/09/17 700.0 0.00 2.05
GOOG 170609P00705000 P 06/09/17 705.0 0.00 2.10
GOOG 170609P00707500 P 06/09/17 707.5 0.00 2.15
GOOG 170609P00710000 P 06/09/17 710.0 0.00 2.10
GOOG 170609P00712500 P 06/09/17 712.5 0.00 2.10
GOOG 170609P00715000 P 06/09/17 715.0 0.00 2.15
GOOG 170609P00717500 P 06/09/17 717.5 0.00 2.15
GOOG 170609P00720000 P 06/09/17 720.0 0.00 2.15
GOOG 170609P00722500 P 06/09/17 722.5 0.00 2.20
GOOG 170609P00725000 P 06/09/17 725.0 0.00 2.15
GOOG 170609P00727500 P 06/09/17 727.5 0.00 2.15
GOOG 170609P00730000 P 06/09/17 730.0 0.00 2.20
GOOG 170609P00732500 P 06/09/17 732.5 0.00 2.20
GOOG 170609P00735000 P 06/09/17 735.0 0.00 2.25
GOOG 170609P00737500 P 06/09/17 737.5 0.00 2.25
GOOG 170609P00740000 P 06/09/17 740.0 0.00 2.25
GOOG 170609P00742500 P 06/09/17 742.5 0.00 2.25
GOOG 170609P00745000 P 06/09/17 745.0 0.00 2.15
GOOG 170609P00747500 P 06/09/17 747.5 0.00 2.30
GOOG 170609P00750000 P 06/09/17 750.0 0.00 1.80
GOOG 170609P00752500 P 06/09/17 752.5 0.00 2.25
GOOG 170609P00755000 P 06/09/17 755.0 0.00 1.85
GOOG 170609P00757500 P 06/09/17 757.5 0.00 2.30
GOOG 170609P00760000 P 06/09/17 760.0 0.00 1.75
GOOG 170609P00762500 P 06/09/17 762.5 0.00 2.30
GOOG 170609P00765000 P 06/09/17 765.0 0.00 1.80
GOOG 170609P00767500 P 06/09/17 767.5 0.00 2.35
GOOG 170609P00770000 P 06/09/17 770.0 0.00 1.75
GOOG 170609P00772500 P 06/09/17 772.5 0.00 2.35
GOOG 170609P00775000 P 06/09/17 775.0 0.00 1.80
GOOG 170609P00777500 P 06/09/17 777.5 0.00 2.40
GOOG 170609P00780000 P 06/09/17 780.0 0.00 1.85
GOOG 170609P00782500 P 06/09/17 782.5 0.00 2.50
GOOG 170609P00785000 P 06/09/17 785.0 0.00 1.25
GOOG 170609P00787500 P 06/09/17 787.5 0.00 2.45
GOOG 170609P00790000 P 06/09/17 790.0 0.00 2.00
GOOG 170609P00792500 P 06/09/17 792.5 0.00 2.10
GOOG 170609P00795000 P 06/09/17 795.0 0.10 1.45
GOOG 170609P00797500 P 06/09/17 797.5 0.20 1.95
GOOG 170609P00800000 P 06/09/17 800.0 0.00 2.00
GOOG 170609P00802500 P 06/09/17 802.5 0.20 2.00
GOOG 170609P00805000 P 06/09/17 805.0 0.20 2.10
GOOG 170609P00807500 P 06/09/17 807.5 0.15 2.25
GOOG 170609P00810000 P 06/09/17 810.0 0.25 2.30
GOOG 170609P00812500 P 06/09/17 812.5 0.30 2.25
GOOG 170609P00815000 P 06/09/17 815.0 0.25 2.35
GOOG 170609P00817500 P 06/09/17 817.5 0.25 2.35
GOOG 170609P00820000 P 06/09/17 820.0 0.35 2.40
GOOG 170609P00822500 P 06/09/17 822.5 0.25 2.55
GOOG 170609P00825000 P 06/09/17 825.0 0.30 2.50
GOOG 170609P00827500 P 06/09/17 827.5 0.30 2.60
GOOG 170609P00830000 P 06/09/17 830.0 0.45 2.65
GOOG 170609P00832500 P 06/09/17 832.5 0.50 2.80
GOOG 170609P00835000 P 06/09/17 835.0 0.45 2.80
GOOG 170609P00837500 P 06/09/17 837.5 0.45 3.00
GOOG 170609P00840000 P 06/09/17 840.0 0.55 3.10
GOOG 170609P00842500 P 06/09/17 842.5 0.65 3.00
GOOG 170609P00845000 P 06/09/17 845.0 0.65 3.20
GOOG 170609P00847500 P 06/09/17 847.5 0.85 3.30
GOOG 170609P00850000 P 06/09/17 850.0 0.65 3.60
GOOG 170609P00852500 P 06/09/17 852.5 1.15 3.90
GOOG 170609P00855000 P 06/09/17 855.0 1.15 4.00
GOOG 170609P00857500 P 06/09/17 857.5 1.50 4.00
GOOG 170609P00860000 P 06/09/17 860.0 1.65 4.50
GOOG 170609P00862500 P 06/09/17 862.5 1.95 4.90
GOOG 170609P00865000 P 06/09/17 865.0 2.30 5.30
GOOG 170609P00867500 P 06/09/17 867.5 2.50 5.60
GOOG 170609P00870000 P 06/09/17 870.0 2.85 5.70
GOOG 170609P00872500 P 06/09/17 872.5 3.00 6.20
GOOG 170609P00875000 P 06/09/17 875.0 3.70 6.80
GOOG 170609P00877500 P 06/09/17 877.5 4.10 7.30
GOOG 170609P00880000 P 06/09/17 880.0 5.20 7.90
GOOG 170609P00882500 P 06/09/17 882.5 5.20 8.60
GOOG 170609P00885000 P 06/09/17 885.0 5.90 9.30
GOOG 170609P00887500 P 06/09/17 887.5 6.40 9.90
GOOG 170609P00890000 P 06/09/17 890.0 7.10 9.70
GOOG 170609P00892500 P 06/09/17 892.5 8.30 10.70
GOOG 170609P00895000 P 06/09/17 895.0 8.50 12.50
GOOG 170609P00897500 P 06/09/17 897.5 9.00 13.00
GOOG 170609P00900000 P 06/09/17 900.0 10.00 13.40
GOOG 170609P00902500 P 06/09/17 902.5 11.10 15.00
GOOG 170609P00905000 P 06/09/17 905.0 12.00 16.10
GOOG 170609P00907500 P 06/09/17 907.5 13.20 17.20
GOOG 170609P00910000 P 06/09/17 910.0 14.50 18.50
GOOG 170609P00912500 P 06/09/17 912.5 15.70 19.90
GOOG 170609P00915000 P 06/09/17 915.0 17.30 21.00
GOOG 170609P00917500 P 06/09/17 917.5 18.50 22.60
GOOG 170609P00920000 P 06/09/17 920.0 20.40 23.80
GOOG 170609P00922500 P 06/09/17 922.5 21.90 25.70
GOOG 170609P00925000 P 06/09/17 925.0 23.80 27.20
GOOG 170609P00927500 P 06/09/17 927.5 25.60 29.30
GOOG 170609P00930000 P 06/09/17 930.0 27.40 30.90
GOOG 170609P00932500 P 06/09/17 932.5 29.30 32.60
GOOG 170609P00935000 P 06/09/17 935.0 31.20 35.00
GOOG 170609P00937500 P 06/09/17 937.5 33.00 36.50
GOOG 170609P00940000 P 06/09/17 940.0 35.20 39.00
GOOG 170609P00942500 P 06/09/17 942.5 37.20 40.90
GOOG 170609P00945000 P 06/09/17 945.0 39.40 42.50
GOOG 170609P00947500 P 06/09/17 947.5 41.40 44.90
GOOG 170609P00950000 P 06/09/17 950.0 43.50 47.00
GOOG 170609P00952500 P 06/09/17 952.5 45.90 48.70
GOOG 170609P00955000 P 06/09/17 955.0 48.30 52.10
GOOG 170609P00957500 P 06/09/17 957.5 50.30 54.40
GOOG 170609P00960000 P 06/09/17 960.0 52.50 56.60
GOOG 170609P00962500 P 06/09/17 962.5 54.90 58.90
GOOG 170609P00965000 P 06/09/17 965.0 57.50 61.40
GOOG 170609P00967500 P 06/09/17 967.5 59.60 63.50
GOOG 170609P00970000 P 06/09/17 970.0 61.90 65.90
GOOG 170609P00972500 P 06/09/17 972.5 64.60 68.30
GOOG 170609P00975000 P 06/09/17 975.0 66.70 70.70
GOOG 170609P00977500 P 06/09/17 977.5 69.30 73.50
GOOG 170609P00980000 P 06/09/17 980.0 71.50 75.60
GOOG 170609P00982500 P 06/09/17 982.5 73.90 78.00
GOOG 170609P00985000 P 06/09/17 985.0 76.50 80.60
GOOG 170609P00990000 P 06/09/17 990.0 81.30 85.40
GOOG 170609P01000000 P 06/09/17 1,000.0 91.30 95.60
GOOG 170609P01010000 P 06/09/17 1,010.0 101.00 105.40
GOOG 170609P01020000 P 06/09/17 1,020.0 111.10 115.50
GOOG 170609P01030000 P 06/09/17 1,030.0 121.10 125.50
GOOG 170609P01040000 P 06/09/17 1,040.0 131.60 135.70
GOOG 170609P01050000 P 06/09/17 1,050.0 141.60 145.70
GOOG 170609P01060000 P 06/09/17 1,060.0 151.60 155.60
GOOG 170609P01070000 P 06/09/17 1,070.0 161.60 165.80
GOOG 170609P01080000 P 06/09/17 1,080.0 171.60 175.70
GOOG 170609P01090000 P 06/09/17 1,090.0 181.60 185.80
GOOG 170609P01100000 P 06/09/17 1,100.0 191.60 195.60
GOOG 170609P01110000 P 06/09/17 1,110.0 201.60 205.70
GOOG 170609P01120000 P 06/09/17 1,120.0 211.60 215.80
GOOG 170609P01130000 P 06/09/17 1,130.0 221.60 225.70
GOOG 170609P01140000 P 06/09/17 1,140.0 231.60 235.60
GOOG 170609P01150000 P 06/09/17 1,150.0 241.60 245.60
GOOG 170616C00350000 C 06/16/17 350.0 554.70 558.70
GOOG 170616C00360000 C 06/16/17 360.0 545.10 549.40
GOOG 170616C00370000 C 06/16/17 370.0 534.90 539.50
GOOG 170616C00380000 C 06/16/17 380.0 524.90 529.50
GOOG 170616C00390000 C 06/16/17 390.0 514.90 519.30
GOOG 170616C00400000 C 06/16/17 400.0 505.00 509.50
GOOG 170616C00410000 C 06/16/17 410.0 495.00 499.40
GOOG 170616C00420000 C 06/16/17 420.0 485.00 489.50
GOOG 170616C00430000 C 06/16/17 430.0 475.00 479.50
GOOG 170616C00440000 C 06/16/17 440.0 465.00 469.50
GOOG 170616C00450000 C 06/16/17 450.0 455.20 459.50
GOOG 170616C00460000 C 06/16/17 460.0 445.50 449.40
GOOG 170616C00470000 C 06/16/17 470.0 435.40 439.70
GOOG 170616C00480000 C 06/16/17 480.0 425.40 429.50
GOOG 170616C00490000 C 06/16/17 490.0 415.60 419.70
GOOG 170616C00500000 C 06/16/17 500.0 405.50 409.70
GOOG 170616C00510000 C 06/16/17 510.0 395.70 399.80
GOOG 170616C00520000 C 06/16/17 520.0 385.60 389.70
GOOG 170616C00530000 C 06/16/17 530.0 375.50 379.40
GOOG 170616C00540000 C 06/16/17 540.0 365.30 369.80
GOOG 170616C00550000 C 06/16/17 550.0 355.70 359.80
GOOG 170616C00560000 C 06/16/17 560.0 345.40 349.90
GOOG 170616C00570000 C 06/16/17 570.0 335.40 339.90
GOOG 170616C00580000 C 06/16/17 580.0 325.30 329.90
GOOG 170616C00590000 C 06/16/17 590.0 315.50 320.00
GOOG 170616C00600000 C 06/16/17 600.0 305.90 309.60
GOOG 170616C00610000 C 06/16/17 610.0 295.40 300.00
GOOG 170616C00620000 C 06/16/17 620.0 285.50 289.70
GOOG 170616C00625000 C 06/16/17 625.0 280.50 284.70
GOOG 170616C00630000 C 06/16/17 630.0 275.80 280.00
GOOG 170616C00635000 C 06/16/17 635.0 270.50 275.00
GOOG 170616C00640000 C 06/16/17 640.0 265.50 270.00
GOOG 170616C00645000 C 06/16/17 645.0 260.40 265.00
GOOG 170616C00650000 C 06/16/17 650.0 255.50 259.80
GOOG 170616C00655000 C 06/16/17 655.0 250.50 254.80
GOOG 170616C00660000 C 06/16/17 660.0 245.70 250.00
GOOG 170616C00665000 C 06/16/17 665.0 240.70 245.00
GOOG 170616C00670000 C 06/16/17 670.0 235.60 240.00
GOOG 170616C00675000 C 06/16/17 675.0 230.70 235.00
GOOG 170616C00680000 C 06/16/17 680.0 225.70 229.90
GOOG 170616C00685000 C 06/16/17 685.0 220.70 225.00
GOOG 170616C00690000 C 06/16/17 690.0 215.80 220.00
GOOG 170616C00695000 C 06/16/17 695.0 210.70 215.00
GOOG 170616C00700000 C 06/16/17 700.0 205.80 210.30
GOOG 170616C00705000 C 06/16/17 705.0 200.80 205.50
GOOG 170616C00710000 C 06/16/17 710.0 195.80 200.00
GOOG 170616C00715000 C 06/16/17 715.0 191.00 195.20
GOOG 170616C00720000 C 06/16/17 720.0 186.20 190.40
GOOG 170616C00725000 C 06/16/17 725.0 180.90 185.50
GOOG 170616C00730000 C 06/16/17 730.0 176.10 180.50
GOOG 170616C00735000 C 06/16/17 735.0 171.10 175.50
GOOG 170616C00740000 C 06/16/17 740.0 166.10 170.50
GOOG 170616C00745000 C 06/16/17 745.0 161.10 165.20
GOOG 170616C00750000 C 06/16/17 750.0 156.90 160.60
GOOG 170616C00755000 C 06/16/17 755.0 151.10 155.50
GOOG 170616C00760000 C 06/16/17 760.0 146.20 150.50
GOOG 170616C00765000 C 06/16/17 765.0 141.20 145.50
GOOG 170616C00770000 C 06/16/17 770.0 136.20 140.90
GOOG 170616C00775000 C 06/16/17 775.0 131.70 135.90
GOOG 170616C00780000 C 06/16/17 780.0 126.60 131.00
GOOG 170616C00785000 C 06/16/17 785.0 121.80 126.00
GOOG 170616C00790000 C 06/16/17 790.0 116.60 120.70
GOOG 170616C00795000 C 06/16/17 795.0 111.60 116.00
GOOG 170616C00800000 C 06/16/17 800.0 107.50 111.30
GOOG 170616C00805000 C 06/16/17 805.0 101.90 106.00
GOOG 170616C00810000 C 06/16/17 810.0 98.20 101.40
GOOG 170616C00815000 C 06/16/17 815.0 92.20 96.30
GOOG 170616C00820000 C 06/16/17 820.0 88.40 91.90
GOOG 170616C00825000 C 06/16/17 825.0 82.30 87.00
GOOG 170616C00830000 C 06/16/17 830.0 77.90 82.00
GOOG 170616C00835000 C 06/16/17 835.0 73.10 77.50
GOOG 170616C00840000 C 06/16/17 840.0 69.00 72.70
GOOG 170616C00845000 C 06/16/17 845.0 64.10 67.90
GOOG 170616C00850000 C 06/16/17 850.0 60.00 63.50
GOOG 170616C00855000 C 06/16/17 855.0 55.10 58.90
GOOG 170616C00860000 C 06/16/17 860.0 51.00 54.50
GOOG 170616C00865000 C 06/16/17 865.0 46.50 50.20
GOOG 170616C00870000 C 06/16/17 870.0 42.00 46.00
GOOG 170616C00875000 C 06/16/17 875.0 38.00 41.90
GOOG 170616C00880000 C 06/16/17 880.0 33.90 37.80
GOOG 170616C00885000 C 06/16/17 885.0 30.20 33.80
GOOG 170616C00890000 C 06/16/17 890.0 26.10 29.20
GOOG 170616C00895000 C 06/16/17 895.0 22.60 26.60
GOOG 170616C00900000 C 06/16/17 900.0 20.70 22.70
GOOG 170616C00905000 C 06/16/17 905.0 16.60 19.60
GOOG 170616C00910000 C 06/16/17 910.0 14.10 16.80
GOOG 170616C00915000 C 06/16/17 915.0 11.90 14.40
GOOG 170616C00920000 C 06/16/17 920.0 10.00 12.20
GOOG 170616C00925000 C 06/16/17 925.0 8.30 10.50
GOOG 170616C00930000 C 06/16/17 930.0 6.80 8.50
GOOG 170616C00935000 C 06/16/17 935.0 5.50 7.20
GOOG 170616C00940000 C 06/16/17 940.0 4.40 6.30
GOOG 170616C00945000 C 06/16/17 945.0 3.60 4.90
GOOG 170616C00950000 C 06/16/17 950.0 2.85 4.10
GOOG 170616C00955000 C 06/16/17 955.0 2.20 3.30
GOOG 170616C00960000 C 06/16/17 960.0 1.75 2.90
GOOG 170616C00965000 C 06/16/17 965.0 1.35 2.40
GOOG 170616C00970000 C 06/16/17 970.0 1.00 2.10
GOOG 170616C00975000 C 06/16/17 975.0 0.75 1.65
GOOG 170616C00980000 C 06/16/17 980.0 0.75 1.40
GOOG 170616C00985000 C 06/16/17 985.0 0.55 1.25
GOOG 170616C00990000 C 06/16/17 990.0 0.50 1.05
GOOG 170616C00995000 C 06/16/17 995.0 0.35 1.00
GOOG 170616C01000000 C 06/16/17 1,000.0 0.50 0.90
GOOG 170616C01010000 C 06/16/17 1,010.0 0.20 0.75
GOOG 170616C01020000 C 06/16/17 1,020.0 0.15 0.70
GOOG 170616C01030000 C 06/16/17 1,030.0 0.05 0.55
GOOG 170616C01040000 C 06/16/17 1,040.0 0.00 0.55
GOOG 170616C01050000 C 06/16/17 1,050.0 0.00 3.50
GOOG 170616C01060000 C 06/16/17 1,060.0 0.00 4.60
GOOG 170616C01070000 C 06/16/17 1,070.0 0.00 0.70
GOOG 170616C01080000 C 06/16/17 1,080.0 0.00 0.50
GOOG 170616C01090000 C 06/16/17 1,090.0 0.00 0.50
GOOG 170616C01100000 C 06/16/17 1,100.0 0.00 0.50
GOOG 170616C01110000 C 06/16/17 1,110.0 0.00 0.50
GOOG 170616C01120000 C 06/16/17 1,120.0 0.00 1.80
GOOG 170616C01130000 C 06/16/17 1,130.0 0.00 0.45
GOOG 170616C01140000 C 06/16/17 1,140.0 0.00 0.40
GOOG 170616C01150000 C 06/16/17 1,150.0 0.00 0.45
GOOG 170616C01160000 C 06/16/17 1,160.0 0.00 0.20
GOOG 170616P00350000 P 06/16/17 350.0 0.00 0.90
GOOG 170616P00360000 P 06/16/17 360.0 0.00 0.90
GOOG 170616P00370000 P 06/16/17 370.0 0.00 1.80
GOOG 170616P00380000 P 06/16/17 380.0 0.00 0.90
GOOG 170616P00390000 P 06/16/17 390.0 0.00 1.80
GOOG 170616P00400000 P 06/16/17 400.0 0.00 0.90
GOOG 170616P00410000 P 06/16/17 410.0 0.00 0.90
GOOG 170616P00420000 P 06/16/17 420.0 0.00 0.90
GOOG 170616P00430000 P 06/16/17 430.0 0.00 1.80
GOOG 170616P00440000 P 06/16/17 440.0 0.00 1.80
GOOG 170616P00450000 P 06/16/17 450.0 0.00 1.75
GOOG 170616P00460000 P 06/16/17 460.0 0.00 1.80
GOOG 170616P00470000 P 06/16/17 470.0 0.00 1.80
GOOG 170616P00480000 P 06/16/17 480.0 0.00 0.15
GOOG 170616P00490000 P 06/16/17 490.0 0.00 1.80
GOOG 170616P00500000 P 06/16/17 500.0 0.00 0.90
GOOG 170616P00510000 P 06/16/17 510.0 0.00 1.80
GOOG 170616P00520000 P 06/16/17 520.0 0.00 0.90
GOOG 170616P00530000 P 06/16/17 530.0 0.00 0.90
GOOG 170616P00540000 P 06/16/17 540.0 0.00 1.45
GOOG 170616P00550000 P 06/16/17 550.0 0.00 0.90
GOOG 170616P00560000 P 06/16/17 560.0 0.00 0.90
GOOG 170616P00570000 P 06/16/17 570.0 0.00 0.90
GOOG 170616P00580000 P 06/16/17 580.0 0.00 0.45
GOOG 170616P00590000 P 06/16/17 590.0 0.00 0.90
GOOG 170616P00600000 P 06/16/17 600.0 0.10 0.45
GOOG 170616P00610000 P 06/16/17 610.0 0.00 0.90
GOOG 170616P00620000 P 06/16/17 620.0 0.00 0.45
GOOG 170616P00625000 P 06/16/17 625.0 0.00 1.85
GOOG 170616P00630000 P 06/16/17 630.0 0.00 0.90
GOOG 170616P00635000 P 06/16/17 635.0 0.00 1.90
GOOG 170616P00640000 P 06/16/17 640.0 0.00 0.55
GOOG 170616P00645000 P 06/16/17 645.0 0.00 1.90
GOOG 170616P00650000 P 06/16/17 650.0 0.10 0.60
GOOG 170616P00655000 P 06/16/17 655.0 0.00 1.60
GOOG 170616P00660000 P 06/16/17 660.0 0.10 0.65
GOOG 170616P00665000 P 06/16/17 665.0 0.00 0.95
GOOG 170616P00670000 P 06/16/17 670.0 0.05 0.70
GOOG 170616P00675000 P 06/16/17 675.0 0.10 1.00
GOOG 170616P00680000 P 06/16/17 680.0 0.00 1.00
GOOG 170616P00685000 P 06/16/17 685.0 0.10 1.00
GOOG 170616P00690000 P 06/16/17 690.0 0.10 1.05
GOOG 170616P00695000 P 06/16/17 695.0 0.05 0.70
GOOG 170616P00700000 P 06/16/17 700.0 0.10 1.00
GOOG 170616P00705000 P 06/16/17 705.0 0.00 0.85
GOOG 170616P00710000 P 06/16/17 710.0 0.00 1.05
GOOG 170616P00715000 P 06/16/17 715.0 0.00 1.10
GOOG 170616P00720000 P 06/16/17 720.0 0.00 0.65
GOOG 170616P00725000 P 06/16/17 725.0 0.20 0.95
GOOG 170616P00730000 P 06/16/17 730.0 0.10 0.95
GOOG 170616P00735000 P 06/16/17 735.0 0.15 0.90
GOOG 170616P00740000 P 06/16/17 740.0 0.25 0.75
GOOG 170616P00745000 P 06/16/17 745.0 0.30 1.00
GOOG 170616P00750000 P 06/16/17 750.0 0.25 0.85
GOOG 170616P00755000 P 06/16/17 755.0 0.10 1.10
GOOG 170616P00760000 P 06/16/17 760.0 0.05 1.00
GOOG 170616P00765000 P 06/16/17 765.0 0.35 1.15
GOOG 170616P00770000 P 06/16/17 770.0 0.30 1.05
GOOG 170616P00775000 P 06/16/17 775.0 0.60 1.05
GOOG 170616P00780000 P 06/16/17 780.0 0.65 1.05
GOOG 170616P00785000 P 06/16/17 785.0 0.50 1.25
GOOG 170616P00790000 P 06/16/17 790.0 0.55 1.65
GOOG 170616P00795000 P 06/16/17 795.0 0.60 1.45
GOOG 170616P00800000 P 06/16/17 800.0 0.70 1.30
GOOG 170616P00805000 P 06/16/17 805.0 0.70 1.40
GOOG 170616P00810000 P 06/16/17 810.0 0.80 1.55
GOOG 170616P00815000 P 06/16/17 815.0 0.95 2.25
GOOG 170616P00820000 P 06/16/17 820.0 0.95 2.20
GOOG 170616P00825000 P 06/16/17 825.0 1.55 1.90
GOOG 170616P00830000 P 06/16/17 830.0 1.50 2.00
GOOG 170616P00835000 P 06/16/17 835.0 1.60 2.40
GOOG 170616P00840000 P 06/16/17 840.0 2.00 2.65
GOOG 170616P00845000 P 06/16/17 845.0 2.15 2.95
GOOG 170616P00850000 P 06/16/17 850.0 2.55 3.30
GOOG 170616P00855000 P 06/16/17 855.0 3.00 3.70
GOOG 170616P00860000 P 06/16/17 860.0 3.40 4.40
GOOG 170616P00865000 P 06/16/17 865.0 4.10 5.30
GOOG 170616P00870000 P 06/16/17 870.0 4.80 6.10
GOOG 170616P00875000 P 06/16/17 875.0 5.60 7.10
GOOG 170616P00880000 P 06/16/17 880.0 6.60 8.00
GOOG 170616P00885000 P 06/16/17 885.0 7.80 9.10
GOOG 170616P00890000 P 06/16/17 890.0 9.10 10.10
GOOG 170616P00895000 P 06/16/17 895.0 10.70 13.00
GOOG 170616P00900000 P 06/16/17 900.0 12.30 14.70
GOOG 170616P00905000 P 06/16/17 905.0 14.40 16.40
GOOG 170616P00910000 P 06/16/17 910.0 16.80 18.80
GOOG 170616P00915000 P 06/16/17 915.0 19.20 21.80
GOOG 170616P00920000 P 06/16/17 920.0 22.00 24.90
GOOG 170616P00925000 P 06/16/17 925.0 25.20 27.80
GOOG 170616P00930000 P 06/16/17 930.0 28.50 31.70
GOOG 170616P00935000 P 06/16/17 935.0 32.10 35.20
GOOG 170616P00940000 P 06/16/17 940.0 35.90 39.90
GOOG 170616P00945000 P 06/16/17 945.0 39.30 43.40
GOOG 170616P00950000 P 06/16/17 950.0 43.80 47.30
GOOG 170616P00955000 P 06/16/17 955.0 48.20 51.10
GOOG 170616P00960000 P 06/16/17 960.0 52.80 56.70
GOOG 170616P00965000 P 06/16/17 965.0 57.10 61.40
GOOG 170616P00970000 P 06/16/17 970.0 62.10 66.40
GOOG 170616P00975000 P 06/16/17 975.0 66.70 70.90
GOOG 170616P00980000 P 06/16/17 980.0 71.50 75.60
GOOG 170616P00985000 P 06/16/17 985.0 76.20 80.50
GOOG 170616P00990000 P 06/16/17 990.0 81.50 86.00
GOOG 170616P00995000 P 06/16/17 995.0 86.40 90.50
GOOG 170616P01000000 P 06/16/17 1,000.0 91.20 95.60
GOOG 170616P01010000 P 06/16/17 1,010.0 101.10 105.40
GOOG 170616P01020000 P 06/16/17 1,020.0 111.10 115.20
GOOG 170616P01030000 P 06/16/17 1,030.0 121.10 125.30
GOOG 170616P01040000 P 06/16/17 1,040.0 131.60 135.70
GOOG 170616P01050000 P 06/16/17 1,050.0 141.60 145.60
GOOG 170616P01060000 P 06/16/17 1,060.0 151.60 155.60
GOOG 170616P01070000 P 06/16/17 1,070.0 161.60 165.70
GOOG 170616P01080000 P 06/16/17 1,080.0 171.60 175.60
GOOG 170616P01090000 P 06/16/17 1,090.0 181.60 185.60
GOOG 170616P01100000 P 06/16/17 1,100.0 191.60 195.60
GOOG 170616P01110000 P 06/16/17 1,110.0 201.60 205.60
GOOG 170616P01120000 P 06/16/17 1,120.0 211.60 215.60
GOOG 170616P01130000 P 06/16/17 1,130.0 221.60 225.60
GOOG 170616P01140000 P 06/16/17 1,140.0 231.60 235.60
GOOG 170616P01150000 P 06/16/17 1,150.0 241.60 245.70
GOOG 170616P01160000 P 06/16/17 1,160.0 251.60 255.70
GOOG 170721C00705000 C 07/21/17 705.0 202.30 206.50
GOOG 170721C00710000 C 07/21/17 710.0 197.30 202.00
GOOG 170721C00715000 C 07/21/17 715.0 192.60 197.00
GOOG 170721C00720000 C 07/21/17 720.0 187.50 192.00
GOOG 170721C00725000 C 07/21/17 725.0 182.60 187.00
GOOG 170721C00730000 C 07/21/17 730.0 177.60 182.00
GOOG 170721C00735000 C 07/21/17 735.0 172.80 177.30
GOOG 170721C00740000 C 07/21/17 740.0 167.90 172.40
GOOG 170721C00745000 C 07/21/17 745.0 162.90 167.50
GOOG 170721C00750000 C 07/21/17 750.0 158.10 162.50
GOOG 170721C00755000 C 07/21/17 755.0 153.20 157.50
GOOG 170721C00760000 C 07/21/17 760.0 148.40 152.90
GOOG 170721C00765000 C 07/21/17 765.0 143.60 148.00
GOOG 170721C00770000 C 07/21/17 770.0 138.60 143.00
GOOG 170721C00775000 C 07/21/17 775.0 134.00 138.00
GOOG 170721C00780000 C 07/21/17 780.0 129.10 133.50
GOOG 170721C00785000 C 07/21/17 785.0 124.30 128.50
GOOG 170721C00790000 C 07/21/17 790.0 119.60 123.80
GOOG 170721C00795000 C 07/21/17 795.0 114.80 119.00
GOOG 170721C00800000 C 07/21/17 800.0 109.90 114.40
GOOG 170721C00805000 C 07/21/17 805.0 105.40 109.50
GOOG 170721C00810000 C 07/21/17 810.0 100.60 105.00
GOOG 170721C00815000 C 07/21/17 815.0 96.00 100.50
GOOG 170721C00820000 C 07/21/17 820.0 91.40 95.50
GOOG 170721C00825000 C 07/21/17 825.0 87.00 91.00
GOOG 170721C00830000 C 07/21/17 830.0 82.50 86.50
GOOG 170721C00835000 C 07/21/17 835.0 78.10 82.50
GOOG 170721C00840000 C 07/21/17 840.0 73.80 78.00
GOOG 170721C00845000 C 07/21/17 845.0 69.40 73.50
GOOG 170721C00850000 C 07/21/17 850.0 65.10 69.50
GOOG 170721C00855000 C 07/21/17 855.0 60.90 65.00
GOOG 170721C00860000 C 07/21/17 860.0 57.10 61.00
GOOG 170721C00865000 C 07/21/17 865.0 53.10 57.00
GOOG 170721C00870000 C 07/21/17 870.0 49.20 53.50
GOOG 170721C00875000 C 07/21/17 875.0 45.70 49.50
GOOG 170721C00880000 C 07/21/17 880.0 41.80 46.00
GOOG 170721C00885000 C 07/21/17 885.0 38.60 42.50
GOOG 170721C00890000 C 07/21/17 890.0 35.10 39.00
GOOG 170721C00895000 C 07/21/17 895.0 32.20 36.00
GOOG 170721C00900000 C 07/21/17 900.0 28.90 33.00
GOOG 170721C00905000 C 07/21/17 905.0 26.30 30.00
GOOG 170721C00910000 C 07/21/17 910.0 23.50 27.50
GOOG 170721C00915000 C 07/21/17 915.0 20.80 25.00
GOOG 170721C00920000 C 07/21/17 920.0 18.00 21.50
GOOG 170721C00925000 C 07/21/17 925.0 16.40 20.50
GOOG 170721C00930000 C 07/21/17 930.0 14.10 18.00
GOOG 170721C00935000 C 07/21/17 935.0 12.30 16.50
GOOG 170721C00940000 C 07/21/17 940.0 10.80 15.00
GOOG 170721C00945000 C 07/21/17 945.0 9.20 13.50
GOOG 170721C00950000 C 07/21/17 950.0 7.80 10.00
GOOG 170721C00955000 C 07/21/17 955.0 6.40 10.50
GOOG 170721C00960000 C 07/21/17 960.0 5.40 9.50
GOOG 170721C00965000 C 07/21/17 965.0 4.50 8.50
GOOG 170721C00970000 C 07/21/17 970.0 3.80 8.00
GOOG 170721C00975000 C 07/21/17 975.0 2.90 7.00
GOOG 170721C00980000 C 07/21/17 980.0 2.50 6.50
GOOG 170721C00985000 C 07/21/17 985.0 2.00 6.00
GOOG 170721C00990000 C 07/21/17 990.0 1.55 5.40
GOOG 170721C00995000 C 07/21/17 995.0 2.30 5.50
GOOG 170721C01000000 C 07/21/17 1,000.0 0.80 5.00
GOOG 170721P00705000 P 07/21/17 705.0 0.00 2.65
GOOG 170721P00710000 P 07/21/17 710.0 0.00 2.70
GOOG 170721P00715000 P 07/21/17 715.0 0.00 2.75
GOOG 170721P00720000 P 07/21/17 720.0 0.00 2.80
GOOG 170721P00725000 P 07/21/17 725.0 0.00 2.80
GOOG 170721P00730000 P 07/21/17 730.0 0.00 2.90
GOOG 170721P00735000 P 07/21/17 735.0 0.00 2.95
GOOG 170721P00740000 P 07/21/17 740.0 0.00 3.10
GOOG 170721P00745000 P 07/21/17 745.0 0.00 3.20
GOOG 170721P00750000 P 07/21/17 750.0 0.00 3.20
GOOG 170721P00755000 P 07/21/17 755.0 0.15 3.40
GOOG 170721P00760000 P 07/21/17 760.0 0.25 3.50
GOOG 170721P00765000 P 07/21/17 765.0 0.20 3.60
GOOG 170721P00770000 P 07/21/17 770.0 0.50 3.80
GOOG 170721P00775000 P 07/21/17 775.0 0.65 2.20
GOOG 170721P00780000 P 07/21/17 780.0 0.85 4.10
GOOG 170721P00785000 P 07/21/17 785.0 1.00 4.20
GOOG 170721P00790000 P 07/21/17 790.0 1.25 4.40
GOOG 170721P00795000 P 07/21/17 795.0 1.50 4.70
GOOG 170721P00800000 P 07/21/17 800.0 1.75 4.90
GOOG 170721P00805000 P 07/21/17 805.0 2.05 5.50
GOOG 170721P00810000 P 07/21/17 810.0 2.35 6.00
GOOG 170721P00815000 P 07/21/17 815.0 2.75 6.30
GOOG 170721P00820000 P 07/21/17 820.0 3.10 4.80
GOOG 170721P00825000 P 07/21/17 825.0 3.50 7.10
GOOG 170721P00830000 P 07/21/17 830.0 4.00 7.60
GOOG 170721P00835000 P 07/21/17 835.0 4.50 8.10
GOOG 170721P00840000 P 07/21/17 840.0 5.00 7.10
GOOG 170721P00845000 P 07/21/17 845.0 5.70 9.40
GOOG 170721P00850000 P 07/21/17 850.0 6.40 9.00
GOOG 170721P00855000 P 07/21/17 855.0 6.90 11.00
GOOG 170721P00860000 P 07/21/17 860.0 8.20 12.00
GOOG 170721P00865000 P 07/21/17 865.0 9.30 13.00
GOOG 170721P00870000 P 07/21/17 870.0 10.10 14.00
GOOG 170721P00875000 P 07/21/17 875.0 11.40 15.50
GOOG 170721P00880000 P 07/21/17 880.0 13.00 16.50
GOOG 170721P00885000 P 07/21/17 885.0 15.30 18.50
GOOG 170721P00890000 P 07/21/17 890.0 15.70 20.00
GOOG 170721P00895000 P 07/21/17 895.0 17.40 21.50
GOOG 170721P00900000 P 07/21/17 900.0 19.70 23.50
GOOG 170721P00905000 P 07/21/17 905.0 22.60 25.70
GOOG 170721P00910000 P 07/21/17 910.0 24.00 28.00
GOOG 170721P00915000 P 07/21/17 915.0 26.30 30.50
GOOG 170721P00920000 P 07/21/17 920.0 29.00 33.00
GOOG 170721P00925000 P 07/21/17 925.0 32.20 36.00
GOOG 170721P00930000 P 07/21/17 930.0 35.30 39.00
GOOG 170721P00935000 P 07/21/17 935.0 38.50 42.00
GOOG 170721P00940000 P 07/21/17 940.0 41.90 45.50
GOOG 170721P00945000 P 07/21/17 945.0 45.40 49.00
GOOG 170721P00950000 P 07/21/17 950.0 49.10 52.80
GOOG 170721P00955000 P 07/21/17 955.0 52.90 56.50
GOOG 170721P00960000 P 07/21/17 960.0 56.90 60.50
GOOG 170721P00965000 P 07/21/17 965.0 60.90 64.70
GOOG 170721P00970000 P 07/21/17 970.0 65.20 69.00
GOOG 170721P00975000 P 07/21/17 975.0 69.50 73.30
GOOG 170721P00980000 P 07/21/17 980.0 73.90 77.80
GOOG 170721P00985000 P 07/21/17 985.0 78.40 82.10
GOOG 170721P00990000 P 07/21/17 990.0 83.00 86.90
GOOG 170721P00995000 P 07/21/17 995.0 87.60 91.50
GOOG 170721P01000000 P 07/21/17 1,000.0 92.30 96.30
GOOG 170915C00540000 C 09/15/17 540.0 367.60 371.90
GOOG 170915C00560000 C 09/15/17 560.0 348.10 352.50
GOOG 170915C00580000 C 09/15/17 580.0 328.10 332.50
GOOG 170915C00600000 C 09/15/17 600.0 308.30 312.80
GOOG 170915C00620000 C 09/15/17 620.0 288.60 293.00
GOOG 170915C00640000 C 09/15/17 640.0 269.10 273.50
GOOG 170915C00660000 C 09/15/17 660.0 249.40 254.00
GOOG 170915C00680000 C 09/15/17 680.0 229.70 234.00
GOOG 170915C00700000 C 09/15/17 700.0 210.40 215.00
GOOG 170915C00705000 C 09/15/17 705.0 205.50 210.00
GOOG 170915C00710000 C 09/15/17 710.0 200.50 205.00
GOOG 170915C00715000 C 09/15/17 715.0 195.90 200.30
GOOG 170915C00720000 C 09/15/17 720.0 191.00 195.50
GOOG 170915C00725000 C 09/15/17 725.0 186.20 190.80
GOOG 170915C00730000 C 09/15/17 730.0 181.50 186.00
GOOG 170915C00735000 C 09/15/17 735.0 176.70 181.00
GOOG 170915C00740000 C 09/15/17 740.0 171.90 176.50
GOOG 170915C00745000 C 09/15/17 745.0 167.10 171.50
GOOG 170915C00750000 C 09/15/17 750.0 162.60 167.00
GOOG 170915C00755000 C 09/15/17 755.0 157.80 161.90
GOOG 170915C00760000 C 09/15/17 760.0 152.90 157.50
GOOG 170915C00765000 C 09/15/17 765.0 148.40 152.90
GOOG 170915C00770000 C 09/15/17 770.0 143.70 148.00
GOOG 170915C00775000 C 09/15/17 775.0 139.30 143.50
GOOG 170915C00780000 C 09/15/17 780.0 134.80 139.00
GOOG 170915C00785000 C 09/15/17 785.0 130.70 134.30
GOOG 170915C00790000 C 09/15/17 790.0 126.60 130.00
GOOG 170915C00795000 C 09/15/17 795.0 122.10 125.50
GOOG 170915C00800000 C 09/15/17 800.0 117.70 121.00
GOOG 170915C00805000 C 09/15/17 805.0 112.90 116.40
GOOG 170915C00810000 C 09/15/17 810.0 108.50 112.40
GOOG 170915C00815000 C 09/15/17 815.0 104.20 108.00
GOOG 170915C00820000 C 09/15/17 820.0 100.00 103.90
GOOG 170915C00825000 C 09/15/17 825.0 96.00 99.40
GOOG 170915C00830000 C 09/15/17 830.0 91.50 95.40
GOOG 170915C00835000 C 09/15/17 835.0 87.50 91.20
GOOG 170915C00840000 C 09/15/17 840.0 83.30 87.30
GOOG 170915C00845000 C 09/15/17 845.0 79.70 83.30
GOOG 170915C00850000 C 09/15/17 850.0 75.50 79.20
GOOG 170915C00855000 C 09/15/17 855.0 71.60 75.40
GOOG 170915C00860000 C 09/15/17 860.0 68.00 71.90
GOOG 170915C00865000 C 09/15/17 865.0 64.40 68.20
GOOG 170915C00870000 C 09/15/17 870.0 61.20 64.50
GOOG 170915C00875000 C 09/15/17 875.0 57.40 60.90
GOOG 170915C00880000 C 09/15/17 880.0 53.50 57.70
GOOG 170915C00885000 C 09/15/17 885.0 50.50 54.10
GOOG 170915C00890000 C 09/15/17 890.0 47.10 51.10
GOOG 170915C00895000 C 09/15/17 895.0 44.50 47.90
GOOG 170915C00900000 C 09/15/17 900.0 41.50 45.00
GOOG 170915C00905000 C 09/15/17 905.0 38.70 43.00
GOOG 170915C00910000 C 09/15/17 910.0 36.30 39.50
GOOG 170915C00920000 C 09/15/17 920.0 31.20 34.40
GOOG 170915C00940000 C 09/15/17 940.0 22.10 25.70
GOOG 170915C00960000 C 09/15/17 960.0 15.30 18.30
GOOG 170915C00980000 C 09/15/17 980.0 9.80 12.40
GOOG 170915C01000000 C 09/15/17 1,000.0 7.10 8.40
GOOG 170915C01020000 C 09/15/17 1,020.0 4.40 5.60
GOOG 170915C01040000 C 09/15/17 1,040.0 2.60 3.80
GOOG 170915P00540000 P 09/15/17 540.0 0.05 0.70
GOOG 170915P00560000 P 09/15/17 560.0 0.00 1.25
GOOG 170915P00580000 P 09/15/17 580.0 0.05 1.00
GOOG 170915P00600000 P 09/15/17 600.0 0.20 1.00
GOOG 170915P00620000 P 09/15/17 620.0 0.50 1.35
GOOG 170915P00640000 P 09/15/17 640.0 0.70 1.50
GOOG 170915P00660000 P 09/15/17 660.0 0.85 1.75
GOOG 170915P00680000 P 09/15/17 680.0 1.35 2.05
GOOG 170915P00700000 P 09/15/17 700.0 1.90 2.35
GOOG 170915P00705000 P 09/15/17 705.0 1.75 2.60
GOOG 170915P00710000 P 09/15/17 710.0 1.85 2.65
GOOG 170915P00715000 P 09/15/17 715.0 2.00 2.90
GOOG 170915P00720000 P 09/15/17 720.0 2.20 3.00
GOOG 170915P00725000 P 09/15/17 725.0 2.35 3.20
GOOG 170915P00730000 P 09/15/17 730.0 2.55 3.40
GOOG 170915P00735000 P 09/15/17 735.0 2.75 3.60
GOOG 170915P00740000 P 09/15/17 740.0 3.00 3.80
GOOG 170915P00745000 P 09/15/17 745.0 3.20 4.00
GOOG 170915P00750000 P 09/15/17 750.0 3.40 4.30
GOOG 170915P00755000 P 09/15/17 755.0 3.70 5.60
GOOG 170915P00760000 P 09/15/17 760.0 4.00 6.00
GOOG 170915P00765000 P 09/15/17 765.0 4.30 5.20
GOOG 170915P00770000 P 09/15/17 770.0 4.60 5.50
GOOG 170915P00775000 P 09/15/17 775.0 5.20 5.90
GOOG 170915P00780000 P 09/15/17 780.0 5.20 7.50
GOOG 170915P00785000 P 09/15/17 785.0 5.70 6.70
GOOG 170915P00790000 P 09/15/17 790.0 6.10 7.00
GOOG 170915P00795000 P 09/15/17 795.0 6.70 9.00
GOOG 170915P00800000 P 09/15/17 800.0 7.10 8.00
GOOG 170915P00805000 P 09/15/17 805.0 7.70 10.00
GOOG 170915P00810000 P 09/15/17 810.0 8.30 9.40
GOOG 170915P00815000 P 09/15/17 815.0 9.00 10.20
GOOG 170915P00820000 P 09/15/17 820.0 9.60 10.80
GOOG 170915P00825000 P 09/15/17 825.0 10.20 13.10
GOOG 170915P00830000 P 09/15/17 830.0 11.10 12.50
GOOG 170915P00835000 P 09/15/17 835.0 12.10 13.40
GOOG 170915P00840000 P 09/15/17 840.0 12.70 14.30
GOOG 170915P00845000 P 09/15/17 845.0 13.90 15.40
GOOG 170915P00850000 P 09/15/17 850.0 14.80 16.60
GOOG 170915P00855000 P 09/15/17 855.0 15.80 17.80
GOOG 170915P00860000 P 09/15/17 860.0 17.10 19.00
GOOG 170915P00865000 P 09/15/17 865.0 18.40 21.90
GOOG 170915P00870000 P 09/15/17 870.0 19.70 22.00
GOOG 170915P00875000 P 09/15/17 875.0 21.20 23.60
GOOG 170915P00880000 P 09/15/17 880.0 22.70 25.30
GOOG 170915P00885000 P 09/15/17 885.0 24.40 26.90
GOOG 170915P00890000 P 09/15/17 890.0 26.10 29.40
GOOG 170915P00895000 P 09/15/17 895.0 28.00 30.90
GOOG 170915P00900000 P 09/15/17 900.0 29.90 33.00
GOOG 170915P00905000 P 09/15/17 905.0 32.10 35.40
GOOG 170915P00910000 P 09/15/17 910.0 34.30 37.40
GOOG 170915P00920000 P 09/15/17 920.0 39.50 42.40
GOOG 170915P00940000 P 09/15/17 940.0 50.40 54.40
GOOG 170915P00960000 P 09/15/17 960.0 63.40 66.70
GOOG 170915P00980000 P 09/15/17 980.0 78.70 82.30
GOOG 170915P01000000 P 09/15/17 1,000.0 95.50 98.50
GOOG 170915P01020000 P 09/15/17 1,020.0 113.00 117.10
GOOG 170915P01040000 P 09/15/17 1,040.0 131.90 136.00
GOOG 171215C00600000 C 12/15/17 600.0 311.80 316.30
GOOG 171215C00620000 C 12/15/17 620.0 292.50 296.80
GOOG 171215C00640000 C 12/15/17 640.0 273.10 277.50
GOOG 171215C00660000 C 12/15/17 660.0 253.90 258.40
GOOG 171215C00680000 C 12/15/17 680.0 234.90 239.40
GOOG 171215C00700000 C 12/15/17 700.0 215.80 220.50
GOOG 171215C00720000 C 12/15/17 720.0 197.40 201.90
GOOG 171215C00740000 C 12/15/17 740.0 178.90 183.50
GOOG 171215C00745000 C 12/15/17 745.0 175.00 179.00
GOOG 171215C00750000 C 12/15/17 750.0 171.20 174.50
GOOG 171215C00755000 C 12/15/17 755.0 166.80 170.00
GOOG 171215C00760000 C 12/15/17 760.0 162.00 165.90
GOOG 171215C00765000 C 12/15/17 765.0 158.00 161.50
GOOG 171215C00770000 C 12/15/17 770.0 153.30 157.00
GOOG 171215C00775000 C 12/15/17 775.0 148.70 152.50
GOOG 171215C00780000 C 12/15/17 780.0 145.00 148.50
GOOG 171215C00785000 C 12/15/17 785.0 140.30 144.00
GOOG 171215C00790000 C 12/15/17 790.0 135.80 139.50
GOOG 171215C00795000 C 12/15/17 795.0 132.30 135.40
GOOG 171215C00800000 C 12/15/17 800.0 127.70 131.50
GOOG 171215C00805000 C 12/15/17 805.0 124.10 127.40
GOOG 171215C00810000 C 12/15/17 810.0 120.00 123.50
GOOG 171215C00815000 C 12/15/17 815.0 115.30 119.00
GOOG 171215C00820000 C 12/15/17 820.0 111.80 115.40
GOOG 171215C00825000 C 12/15/17 825.0 108.00 111.50
GOOG 171215C00830000 C 12/15/17 830.0 103.90 107.50
GOOG 171215C00835000 C 12/15/17 835.0 100.50 103.80
GOOG 171215C00840000 C 12/15/17 840.0 96.80 100.00
GOOG 171215C00845000 C 12/15/17 845.0 92.80 96.50
GOOG 171215C00850000 C 12/15/17 850.0 89.20 92.90
GOOG 171215C00855000 C 12/15/17 855.0 85.30 89.00
GOOG 171215C00860000 C 12/15/17 860.0 82.20 85.80
GOOG 171215C00865000 C 12/15/17 865.0 78.80 82.50
GOOG 171215C00870000 C 12/15/17 870.0 75.10 79.00
GOOG 171215C00875000 C 12/15/17 875.0 72.30 75.70
GOOG 171215C00880000 C 12/15/17 880.0 68.60 72.50
GOOG 171215C00885000 C 12/15/17 885.0 65.20 69.40
GOOG 171215C00890000 C 12/15/17 890.0 62.70 66.50
GOOG 171215C00895000 C 12/15/17 895.0 59.90 63.50
GOOG 171215C00900000 C 12/15/17 900.0 56.30 60.00
GOOG 171215C00905000 C 12/15/17 905.0 54.20 57.50
GOOG 171215C00910000 C 12/15/17 910.0 51.50 54.90
GOOG 171215C00915000 C 12/15/17 915.0 48.70 52.20
GOOG 171215C00920000 C 12/15/17 920.0 45.40 49.10
GOOG 171215C00925000 C 12/15/17 925.0 43.70 46.90
GOOG 171215C00930000 C 12/15/17 930.0 41.40 44.60
GOOG 171215C00935000 C 12/15/17 935.0 39.20 42.30
GOOG 171215C00940000 C 12/15/17 940.0 36.70 40.00
GOOG 171215C00960000 C 12/15/17 960.0 28.80 32.00
GOOG 171215C00980000 C 12/15/17 980.0 21.60 25.50
GOOG 171215C01000000 C 12/15/17 1,000.0 15.90 19.70
GOOG 171215C01020000 C 12/15/17 1,020.0 11.40 14.00
GOOG 171215C01040000 C 12/15/17 1,040.0 7.80 10.50
GOOG 171215C01060000 C 12/15/17 1,060.0 5.20 7.80
GOOG 171215P00600000 P 12/15/17 600.0 1.60 2.50
GOOG 171215P00620000 P 12/15/17 620.0 2.05 2.95
GOOG 171215P00640000 P 12/15/17 640.0 2.55 3.30
GOOG 171215P00660000 P 12/15/17 660.0 3.10 4.00
GOOG 171215P00680000 P 12/15/17 680.0 3.80 4.80
GOOG 171215P00700000 P 12/15/17 700.0 4.80 5.80
GOOG 171215P00720000 P 12/15/17 720.0 5.90 7.00
GOOG 171215P00740000 P 12/15/17 740.0 7.50 8.50
GOOG 171215P00745000 P 12/15/17 745.0 7.90 9.00
GOOG 171215P00750000 P 12/15/17 750.0 8.40 9.50
GOOG 171215P00755000 P 12/15/17 755.0 8.90 10.00
GOOG 171215P00760000 P 12/15/17 760.0 9.40 10.60
GOOG 171215P00765000 P 12/15/17 765.0 10.00 10.40
GOOG 171215P00770000 P 12/15/17 770.0 10.50 11.70
GOOG 171215P00775000 P 12/15/17 775.0 11.10 12.20
GOOG 171215P00780000 P 12/15/17 780.0 11.80 14.50
GOOG 171215P00785000 P 12/15/17 785.0 12.50 14.60
GOOG 171215P00790000 P 12/15/17 790.0 13.10 16.10
GOOG 171215P00795000 P 12/15/17 795.0 13.80 16.10
GOOG 171215P00800000 P 12/15/17 800.0 14.60 16.90
GOOG 171215P00805000 P 12/15/17 805.0 15.50 18.40
GOOG 171215P00810000 P 12/15/17 810.0 16.20 19.30
GOOG 171215P00815000 P 12/15/17 815.0 17.40 19.60
GOOG 171215P00820000 P 12/15/17 820.0 18.40 20.80
GOOG 171215P00825000 P 12/15/17 825.0 19.50 22.40
GOOG 171215P00830000 P 12/15/17 830.0 20.60 23.40
GOOG 171215P00835000 P 12/15/17 835.0 21.70 24.70
GOOG 171215P00840000 P 12/15/17 840.0 23.00 25.80
GOOG 171215P00845000 P 12/15/17 845.0 24.30 27.20
GOOG 171215P00850000 P 12/15/17 850.0 24.90 28.50
GOOG 171215P00855000 P 12/15/17 855.0 26.60 29.80
GOOG 171215P00860000 P 12/15/17 860.0 27.00 31.00
GOOG 171215P00865000 P 12/15/17 865.0 29.20 32.90
GOOG 171215P00870000 P 12/15/17 870.0 31.00 34.50
GOOG 171215P00875000 P 12/15/17 875.0 33.30 36.20
GOOG 171215P00880000 P 12/15/17 880.0 35.00 38.20
GOOG 171215P00885000 P 12/15/17 885.0 36.20 39.50
GOOG 171215P00890000 P 12/15/17 890.0 38.70 40.80
GOOG 171215P00895000 P 12/15/17 895.0 39.90 43.40
GOOG 171215P00900000 P 12/15/17 900.0 42.80 45.10
GOOG 171215P00905000 P 12/15/17 905.0 44.30 47.80
GOOG 171215P00910000 P 12/15/17 910.0 46.50 50.40
GOOG 171215P00915000 P 12/15/17 915.0 48.90 52.50
GOOG 171215P00920000 P 12/15/17 920.0 51.30 54.60
GOOG 171215P00925000 P 12/15/17 925.0 53.80 57.50
GOOG 171215P00930000 P 12/15/17 930.0 56.50 60.30
GOOG 171215P00935000 P 12/15/17 935.0 58.70 62.90
GOOG 171215P00940000 P 12/15/17 940.0 61.50 65.50
GOOG 171215P00960000 P 12/15/17 960.0 73.80 78.00
GOOG 171215P00980000 P 12/15/17 980.0 87.30 91.00
GOOG 171215P01000000 P 12/15/17 1,000.0 102.30 105.30
GOOG 171215P01020000 P 12/15/17 1,020.0 117.70 120.90
GOOG 171215P01040000 P 12/15/17 1,040.0 135.30 138.50
GOOG 171215P01060000 P 12/15/17 1,060.0 153.20 157.40
GOOG 180119C00340000 C 01/19/18 340.0 567.80 572.40
GOOG 180119C00350000 C 01/19/18 350.0 558.00 562.50
GOOG 180119C00360000 C 01/19/18 360.0 547.90 552.50
GOOG 180119C00370000 C 01/19/18 370.0 538.10 542.50
GOOG 180119C00380000 C 01/19/18 380.0 528.20 532.80
GOOG 180119C00390000 C 01/19/18 390.0 518.30 523.00
GOOG 180119C00400000 C 01/19/18 400.0 508.60 513.00
GOOG 180119C00410000 C 01/19/18 410.0 498.90 503.00
GOOG 180119C00420000 C 01/19/18 420.0 488.80 493.50
GOOG 180119C00430000 C 01/19/18 430.0 478.80 483.50
GOOG 180119C00440000 C 01/19/18 440.0 469.40 473.50
GOOG 180119C00450000 C 01/19/18 450.0 459.40 463.90
GOOG 180119C00460000 C 01/19/18 460.0 449.60 454.00
GOOG 180119C00470000 C 01/19/18 470.0 439.90 444.00
GOOG 180119C00480000 C 01/19/18 480.0 429.80 434.30
GOOG 180119C00490000 C 01/19/18 490.0 420.30 424.50
GOOG 180119C00500000 C 01/19/18 500.0 410.20 414.50
GOOG 180119C00520000 C 01/19/18 520.0 390.80 395.00
GOOG 180119C00540000 C 01/19/18 540.0 371.30 375.50
GOOG 180119C00550000 C 01/19/18 550.0 361.40 365.90
GOOG 180119C00560000 C 01/19/18 560.0 351.80 356.00
GOOG 180119C00580000 C 01/19/18 580.0 332.10 336.50
GOOG 180119C00600000 C 01/19/18 600.0 313.70 317.50
GOOG 180119C00620000 C 01/19/18 620.0 293.70 298.00
GOOG 180119C00640000 C 01/19/18 640.0 275.50 279.00
GOOG 180119C00650000 C 01/19/18 650.0 265.90 269.50
GOOG 180119C00660000 C 01/19/18 660.0 255.50 259.90
GOOG 180119C00670000 C 01/19/18 670.0 245.90 250.40
GOOG 180119C00680000 C 01/19/18 680.0 236.50 240.90
GOOG 180119C00690000 C 01/19/18 690.0 227.20 231.50
GOOG 180119C00700000 C 01/19/18 700.0 219.20 222.50
GOOG 180119C00710000 C 01/19/18 710.0 209.60 213.50
GOOG 180119C00720000 C 01/19/18 720.0 199.70 204.00
GOOG 180119C00730000 C 01/19/18 730.0 190.80 195.00
GOOG 180119C00740000 C 01/19/18 740.0 182.10 186.00
GOOG 180119C00750000 C 01/19/18 750.0 174.00 177.20
GOOG 180119C00760000 C 01/19/18 760.0 164.90 168.30
GOOG 180119C00770000 C 01/19/18 770.0 156.60 160.00
GOOG 180119C00780000 C 01/19/18 780.0 147.30 151.30
GOOG 180119C00790000 C 01/19/18 790.0 139.70 142.00
GOOG 180119C00800000 C 01/19/18 800.0 131.30 135.00
GOOG 180119C00810000 C 01/19/18 810.0 123.10 126.70
GOOG 180119C00820000 C 01/19/18 820.0 115.00 118.90
GOOG 180119C00840000 C 01/19/18 840.0 100.80 103.80
GOOG 180119C00860000 C 01/19/18 860.0 86.20 89.40
GOOG 180119C00880000 C 01/19/18 880.0 72.50 75.60
GOOG 180119C00900000 C 01/19/18 900.0 61.20 63.90
GOOG 180119C00920000 C 01/19/18 920.0 50.40 53.10
GOOG 180119C00940000 C 01/19/18 940.0 41.10 43.40
GOOG 180119C00960000 C 01/19/18 960.0 32.80 34.90
GOOG 180119C00980000 C 01/19/18 980.0 25.70 28.80
GOOG 180119C01000000 C 01/19/18 1,000.0 19.90 21.70
GOOG 180119C01020000 C 01/19/18 1,020.0 14.40 16.80
GOOG 180119C01040000 C 01/19/18 1,040.0 11.30 13.00
GOOG 180119C01060000 C 01/19/18 1,060.0 7.40 9.90
GOOG 180119C01080000 C 01/19/18 1,080.0 6.10 7.00
GOOG 180119C01100000 C 01/19/18 1,100.0 4.30 5.50
GOOG 180119C01120000 C 01/19/18 1,120.0 3.30 4.30
GOOG 180119C01140000 C 01/19/18 1,140.0 0.70 3.30
GOOG 180119C01160000 C 01/19/18 1,160.0 1.65 2.50
GOOG 180119C01180000 C 01/19/18 1,180.0 1.30 1.90
GOOG 180119P00340000 P 01/19/18 340.0 0.05 0.30
GOOG 180119P00350000 P 01/19/18 350.0 0.05 0.60
GOOG 180119P00360000 P 01/19/18 360.0 0.10 0.65
GOOG 180119P00370000 P 01/19/18 370.0 0.00 0.70
GOOG 180119P00380000 P 01/19/18 380.0 0.15 0.80
GOOG 180119P00390000 P 01/19/18 390.0 0.00 1.60
GOOG 180119P00400000 P 01/19/18 400.0 0.15 0.50
GOOG 180119P00410000 P 01/19/18 410.0 0.05 1.05
GOOG 180119P00420000 P 01/19/18 420.0 0.10 0.55
GOOG 180119P00430000 P 01/19/18 430.0 0.10 1.15
GOOG 180119P00440000 P 01/19/18 440.0 0.05 1.45
GOOG 180119P00450000 P 01/19/18 450.0 0.15 0.70
GOOG 180119P00460000 P 01/19/18 460.0 0.20 1.35
GOOG 180119P00470000 P 01/19/18 470.0 0.00 2.50
GOOG 180119P00480000 P 01/19/18 480.0 0.30 1.50
GOOG 180119P00490000 P 01/19/18 490.0 0.00 2.70
GOOG 180119P00500000 P 01/19/18 500.0 0.85 1.10
GOOG 180119P00520000 P 01/19/18 520.0 1.05 1.55
GOOG 180119P00540000 P 01/19/18 540.0 1.15 2.15
GOOG 180119P00550000 P 01/19/18 550.0 1.35 2.15
GOOG 180119P00560000 P 01/19/18 560.0 1.60 2.45
GOOG 180119P00580000 P 01/19/18 580.0 1.95 2.60
GOOG 180119P00600000 P 01/19/18 600.0 2.45 3.10
GOOG 180119P00620000 P 01/19/18 620.0 2.85 3.60
GOOG 180119P00640000 P 01/19/18 640.0 3.40 4.40
GOOG 180119P00650000 P 01/19/18 650.0 3.80 4.10
GOOG 180119P00660000 P 01/19/18 660.0 4.10 5.10
GOOG 180119P00670000 P 01/19/18 670.0 4.60 5.60
GOOG 180119P00680000 P 01/19/18 680.0 4.90 6.10
GOOG 180119P00690000 P 01/19/18 690.0 5.70 6.70
GOOG 180119P00700000 P 01/19/18 700.0 6.30 7.00
GOOG 180119P00710000 P 01/19/18 710.0 6.90 8.00
GOOG 180119P00720000 P 01/19/18 720.0 7.60 8.70
GOOG 180119P00730000 P 01/19/18 730.0 8.40 9.60
GOOG 180119P00740000 P 01/19/18 740.0 9.30 11.00
GOOG 180119P00750000 P 01/19/18 750.0 10.30 11.00
GOOG 180119P00760000 P 01/19/18 760.0 11.50 13.20
GOOG 180119P00770000 P 01/19/18 770.0 12.70 14.00
GOOG 180119P00780000 P 01/19/18 780.0 14.20 15.90
GOOG 180119P00790000 P 01/19/18 790.0 15.50 18.20
GOOG 180119P00800000 P 01/19/18 800.0 17.20 19.90
GOOG 180119P00810000 P 01/19/18 810.0 19.20 20.20
GOOG 180119P00820000 P 01/19/18 820.0 20.50 24.20
GOOG 180119P00840000 P 01/19/18 840.0 25.90 27.90
GOOG 180119P00860000 P 01/19/18 860.0 31.60 33.20
GOOG 180119P00880000 P 01/19/18 880.0 37.90 40.20
GOOG 180119P00900000 P 01/19/18 900.0 45.50 48.20
GOOG 180119P00920000 P 01/19/18 920.0 54.50 57.80
GOOG 180119P00940000 P 01/19/18 940.0 64.50 68.20
GOOG 180119P00960000 P 01/19/18 960.0 76.40 80.50
GOOG 180119P00980000 P 01/19/18 980.0 89.90 94.00
GOOG 180119P01000000 P 01/19/18 1,000.0 104.30 107.40
GOOG 180119P01020000 P 01/19/18 1,020.0 120.30 122.90
GOOG 180119P01040000 P 01/19/18 1,040.0 136.40 139.70
GOOG 180119P01060000 P 01/19/18 1,060.0 154.10 157.30
GOOG 180119P01080000 P 01/19/18 1,080.0 172.70 176.70
GOOG 180119P01100000 P 01/19/18 1,100.0 191.70 195.80
GOOG 180119P01120000 P 01/19/18 1,120.0 211.30 215.60
GOOG 180119P01140000 P 01/19/18 1,140.0 231.00 235.50
GOOG 180119P01160000 P 01/19/18 1,160.0 251.20 255.70
GOOG 180119P01180000 P 01/19/18 1,180.0 271.20 275.60
GOOG 180615C00420000 C 06/15/18 420.0 489.60 494.00
GOOG 180615C00430000 C 06/15/18 430.0 479.80 484.50
GOOG 180615C00440000 C 06/15/18 440.0 470.10 475.00
GOOG 180615C00450000 C 06/15/18 450.0 460.40 465.00
GOOG 180615C00460000 C 06/15/18 460.0 450.70 455.50
GOOG 180615C00470000 C 06/15/18 470.0 441.10 445.50
GOOG 180615C00480000 C 06/15/18 480.0 431.50 436.00
GOOG 180615C00490000 C 06/15/18 490.0 421.70 426.50
GOOG 180615C00500000 C 06/15/18 500.0 412.20 416.50
GOOG 180615C00510000 C 06/15/18 510.0 402.40 407.00
GOOG 180615C00520000 C 06/15/18 520.0 392.90 397.50
GOOG 180615C00530000 C 06/15/18 530.0 383.40 388.00
GOOG 180615C00540000 C 06/15/18 540.0 374.10 378.50
GOOG 180615C00550000 C 06/15/18 550.0 364.60 369.00
GOOG 180615C00560000 C 06/15/18 560.0 354.90 359.00
GOOG 180615C00570000 C 06/15/18 570.0 345.60 350.00
GOOG 180615C00580000 C 06/15/18 580.0 336.20 340.50
GOOG 180615C00590000 C 06/15/18 590.0 326.30 331.00
GOOG 180615C00600000 C 06/15/18 600.0 317.30 321.50
GOOG 180615C00610000 C 06/15/18 610.0 307.50 312.00
GOOG 180615C00620000 C 06/15/18 620.0 298.50 303.00
GOOG 180615C00630000 C 06/15/18 630.0 289.00 293.50
GOOG 180615C00640000 C 06/15/18 640.0 280.10 284.50
GOOG 180615C00650000 C 06/15/18 650.0 270.90 275.50
GOOG 180615C00660000 C 06/15/18 660.0 261.90 266.50
GOOG 180615C00670000 C 06/15/18 670.0 252.80 257.50
GOOG 180615C00680000 C 06/15/18 680.0 243.90 248.50
GOOG 180615C00690000 C 06/15/18 690.0 235.70 240.00
GOOG 180615C00700000 C 06/15/18 700.0 227.50 231.00
GOOG 180615C00710000 C 06/15/18 710.0 219.00 222.50
GOOG 180615C00720000 C 06/15/18 720.0 210.40 214.00
GOOG 180615C00730000 C 06/15/18 730.0 201.80 205.50
GOOG 180615C00740000 C 06/15/18 740.0 193.60 197.00
GOOG 180615C00750000 C 06/15/18 750.0 185.30 189.00
GOOG 180615C00760000 C 06/15/18 760.0 177.20 181.00
GOOG 180615C00770000 C 06/15/18 770.0 169.20 173.00
GOOG 180615C00780000 C 06/15/18 780.0 161.10 165.00
GOOG 180615C00790000 C 06/15/18 790.0 153.70 157.50
GOOG 180615C00800000 C 06/15/18 800.0 145.50 149.50
GOOG 180615C00810000 C 06/15/18 810.0 138.30 142.50
GOOG 180615C00820000 C 06/15/18 820.0 131.10 135.00
GOOG 180615C00830000 C 06/15/18 830.0 124.70 128.00
GOOG 180615C00840000 C 06/15/18 840.0 117.40 121.00
GOOG 180615C00850000 C 06/15/18 850.0 112.00 115.00
GOOG 180615C00860000 C 06/15/18 860.0 104.00 108.00
GOOG 180615C00870000 C 06/15/18 870.0 97.60 101.50
GOOG 180615C00880000 C 06/15/18 880.0 91.70 95.50
GOOG 180615C00890000 C 06/15/18 890.0 85.50 89.50
GOOG 180615C00900000 C 06/15/18 900.0 80.30 84.00
GOOG 180615C00910000 C 06/15/18 910.0 74.40 78.50
GOOG 180615C00920000 C 06/15/18 920.0 69.00 73.40
GOOG 180615C00930000 C 06/15/18 930.0 64.50 68.40
GOOG 180615C00940000 C 06/15/18 940.0 59.60 63.50
GOOG 180615C00950000 C 06/15/18 950.0 54.50 59.00
GOOG 180615C00960000 C 06/15/18 960.0 50.50 54.90
GOOG 180615C00970000 C 06/15/18 970.0 47.20 50.80
GOOG 180615C00980000 C 06/15/18 980.0 42.60 47.00
GOOG 180615C00990000 C 06/15/18 990.0 39.30 43.40
GOOG 180615C01000000 C 06/15/18 1,000.0 36.20 40.00
GOOG 180615C01010000 C 06/15/18 1,010.0 32.60 36.80
GOOG 180615C01020000 C 06/15/18 1,020.0 29.50 33.80
GOOG 180615C01030000 C 06/15/18 1,030.0 26.70 31.00
GOOG 180615C01040000 C 06/15/18 1,040.0 23.70 28.50
GOOG 180615C01050000 C 06/15/18 1,050.0 21.50 26.00
GOOG 180615C01060000 C 06/15/18 1,060.0 19.60 23.90
GOOG 180615C01070000 C 06/15/18 1,070.0 17.60 21.90
GOOG 180615C01080000 C 06/15/18 1,080.0 15.60 20.00
GOOG 180615C01090000 C 06/15/18 1,090.0 13.50 18.00
GOOG 180615C01100000 C 06/15/18 1,100.0 12.50 16.80
GOOG 180615C01120000 C 06/15/18 1,120.0 9.50 14.00
GOOG 180615C01140000 C 06/15/18 1,140.0 7.00 11.80
GOOG 180615C01160000 C 06/15/18 1,160.0 5.60 9.90
GOOG 180615C01180000 C 06/15/18 1,180.0 4.10 8.40
GOOG 180615C01200000 C 06/15/18 1,200.0 2.70 7.40
GOOG 180615P00420000 P 06/15/18 420.0 0.00 5.00
GOOG 180615P00430000 P 06/15/18 430.0 0.00 4.60
GOOG 180615P00440000 P 06/15/18 440.0 0.05 4.20
GOOG 180615P00450000 P 06/15/18 450.0 0.10 4.50
GOOG 180615P00460000 P 06/15/18 460.0 0.00 4.10
GOOG 180615P00470000 P 06/15/18 470.0 0.40 4.20
GOOG 180615P00480000 P 06/15/18 480.0 0.40 4.20
GOOG 180615P00490000 P 06/15/18 490.0 0.25 4.50
GOOG 180615P00500000 P 06/15/18 500.0 0.40 4.80
GOOG 180615P00510000 P 06/15/18 510.0 0.25 4.80
GOOG 180615P00520000 P 06/15/18 520.0 0.70 4.80
GOOG 180615P00530000 P 06/15/18 530.0 0.70 4.70
GOOG 180615P00540000 P 06/15/18 540.0 0.95 4.60
GOOG 180615P00550000 P 06/15/18 550.0 1.30 5.10
GOOG 180615P00560000 P 06/15/18 560.0 1.95 5.70
GOOG 180615P00570000 P 06/15/18 570.0 1.85 5.70
GOOG 180615P00580000 P 06/15/18 580.0 2.30 6.40
GOOG 180615P00590000 P 06/15/18 590.0 2.85 6.70
GOOG 180615P00600000 P 06/15/18 600.0 3.60 7.10
GOOG 180615P00610000 P 06/15/18 610.0 4.00 7.60
GOOG 180615P00620000 P 06/15/18 620.0 4.30 8.20
GOOG 180615P00630000 P 06/15/18 630.0 4.90 8.90
GOOG 180615P00640000 P 06/15/18 640.0 5.90 9.20
GOOG 180615P00650000 P 06/15/18 650.0 6.40 8.50
GOOG 180615P00660000 P 06/15/18 660.0 7.30 11.50
GOOG 180615P00670000 P 06/15/18 670.0 8.20 11.50
GOOG 180615P00680000 P 06/15/18 680.0 9.00 12.50
GOOG 180615P00690000 P 06/15/18 690.0 10.00 13.50
GOOG 180615P00700000 P 06/15/18 700.0 11.20 14.90
GOOG 180615P00710000 P 06/15/18 710.0 12.00 16.50
GOOG 180615P00720000 P 06/15/18 720.0 13.10 17.40
GOOG 180615P00730000 P 06/15/18 730.0 14.60 18.30
GOOG 180615P00740000 P 06/15/18 740.0 16.20 20.30
GOOG 180615P00750000 P 06/15/18 750.0 18.10 21.60
GOOG 180615P00760000 P 06/15/18 760.0 20.10 23.30
GOOG 180615P00770000 P 06/15/18 770.0 21.10 25.50
GOOG 180615P00780000 P 06/15/18 780.0 23.30 27.30
GOOG 180615P00790000 P 06/15/18 790.0 25.50 29.40
GOOG 180615P00800000 P 06/15/18 800.0 27.60 31.60
GOOG 180615P00810000 P 06/15/18 810.0 30.00 34.00
GOOG 180615P00820000 P 06/15/18 820.0 32.50 36.80
GOOG 180615P00830000 P 06/15/18 830.0 35.10 39.40
GOOG 180615P00840000 P 06/15/18 840.0 38.10 42.50
GOOG 180615P00850000 P 06/15/18 850.0 41.30 45.50
GOOG 180615P00860000 P 06/15/18 860.0 44.60 48.70
GOOG 180615P00870000 P 06/15/18 870.0 48.50 52.90
GOOG 180615P00880000 P 06/15/18 880.0 52.00 56.50
GOOG 180615P00890000 P 06/15/18 890.0 56.00 60.40
GOOG 180615P00900000 P 06/15/18 900.0 60.50 64.50
GOOG 180615P00910000 P 06/15/18 910.0 65.00 69.00
GOOG 180615P00920000 P 06/15/18 920.0 69.50 74.00
GOOG 180615P00930000 P 06/15/18 930.0 74.50 78.40
GOOG 180615P00940000 P 06/15/18 940.0 79.50 84.00
GOOG 180615P00950000 P 06/15/18 950.0 85.50 89.80
GOOG 180615P00960000 P 06/15/18 960.0 91.00 95.00
GOOG 180615P00970000 P 06/15/18 970.0 97.00 101.40
GOOG 180615P00980000 P 06/15/18 980.0 103.00 107.50
GOOG 180615P00990000 P 06/15/18 990.0 109.00 113.50
GOOG 180615P01000000 P 06/15/18 1,000.0 116.00 120.50
GOOG 180615P01010000 P 06/15/18 1,010.0 122.50 127.00
GOOG 180615P01020000 P 06/15/18 1,020.0 130.00 134.00
GOOG 180615P01030000 P 06/15/18 1,030.0 137.00 141.50
GOOG 180615P01040000 P 06/15/18 1,040.0 144.60 149.00
GOOG 180615P01050000 P 06/15/18 1,050.0 152.50 157.00
GOOG 180615P01060000 P 06/15/18 1,060.0 160.50 165.00
GOOG 180615P01070000 P 06/15/18 1,070.0 168.70 173.00
GOOG 180615P01080000 P 06/15/18 1,080.0 177.00 181.50
GOOG 180615P01090000 P 06/15/18 1,090.0 185.80 190.00
GOOG 180615P01100000 P 06/15/18 1,100.0 194.90 199.00
GOOG 180615P01120000 P 06/15/18 1,120.0 213.00 217.60
GOOG 180615P01140000 P 06/15/18 1,140.0 232.00 236.50
GOOG 180615P01160000 P 06/15/18 1,160.0 251.50 256.00
GOOG 180615P01180000 P 06/15/18 1,180.0 271.50 276.00
GOOG 180615P01200000 P 06/15/18 1,200.0 291.50 296.00
GOOG 190118C00380000 C 01/18/19 380.0 529.30 534.00
GOOG 190118C00390000 C 01/18/19 390.0 519.50 524.00
GOOG 190118C00400000 C 01/18/19 400.0 510.00 514.50
GOOG 190118C00410000 C 01/18/19 410.0 500.50 505.00
GOOG 190118C00420000 C 01/18/19 420.0 490.80 495.00
GOOG 190118C00430000 C 01/18/19 430.0 481.00 485.50
GOOG 190118C00440000 C 01/18/19 440.0 471.80 476.00
GOOG 190118C00450000 C 01/18/19 450.0 462.00 466.50
GOOG 190118C00460000 C 01/18/19 460.0 452.50 457.00
GOOG 190118C00470000 C 01/18/19 470.0 443.00 447.50
GOOG 190118C00480000 C 01/18/19 480.0 433.50 438.00
GOOG 190118C00490000 C 01/18/19 490.0 424.40 428.50
GOOG 190118C00500000 C 01/18/19 500.0 414.80 419.00
GOOG 190118C00510000 C 01/18/19 510.0 405.40 409.50
GOOG 190118C00520000 C 01/18/19 520.0 396.30 400.50
GOOG 190118C00530000 C 01/18/19 530.0 386.90 391.00
GOOG 190118C00540000 C 01/18/19 540.0 377.50 382.00
GOOG 190118C00550000 C 01/18/19 550.0 368.50 372.50
GOOG 190118C00560000 C 01/18/19 560.0 359.40 363.50
GOOG 190118C00570000 C 01/18/19 570.0 350.40 354.50
GOOG 190118C00580000 C 01/18/19 580.0 341.40 345.50
GOOG 190118C00590000 C 01/18/19 590.0 332.00 336.50
GOOG 190118C00600000 C 01/18/19 600.0 323.40 327.50
GOOG 190118C00610000 C 01/18/19 610.0 314.50 319.00
GOOG 190118C00620000 C 01/18/19 620.0 305.50 310.00
GOOG 190118C00630000 C 01/18/19 630.0 296.80 301.50
GOOG 190118C00640000 C 01/18/19 640.0 288.00 292.50
GOOG 190118C00650000 C 01/18/19 650.0 280.40 284.50
GOOG 190118C00660000 C 01/18/19 660.0 271.00 275.50
GOOG 190118C00670000 C 01/18/19 670.0 262.50 267.00
GOOG 190118C00680000 C 01/18/19 680.0 254.30 259.00
GOOG 190118C00690000 C 01/18/19 690.0 246.10 250.50
GOOG 190118C00700000 C 01/18/19 700.0 242.00 246.40
GOOG 190118C00710000 C 01/18/19 710.0 230.90 235.00
GOOG 190118C00720000 C 01/18/19 720.0 223.10 227.00
GOOG 190118C00730000 C 01/18/19 730.0 214.10 218.50
GOOG 190118C00740000 C 01/18/19 740.0 207.60 211.50
GOOG 190118C00750000 C 01/18/19 750.0 199.90 203.50
GOOG 190118C00760000 C 01/18/19 760.0 191.50 196.00
GOOG 190118C00770000 C 01/18/19 770.0 184.90 188.50
GOOG 190118C00780000 C 01/18/19 780.0 176.50 181.00
GOOG 190118C00790000 C 01/18/19 790.0 169.10 174.00
GOOG 190118C00800000 C 01/18/19 800.0 162.10 167.00
GOOG 190118C00810000 C 01/18/19 810.0 155.10 160.00
GOOG 190118C00820000 C 01/18/19 820.0 148.50 153.00
GOOG 190118C00830000 C 01/18/19 830.0 142.10 146.50
GOOG 190118C00840000 C 01/18/19 840.0 135.70 140.00
GOOG 190118C00850000 C 01/18/19 850.0 129.50 134.00
GOOG 190118C00860000 C 01/18/19 860.0 126.00 130.00
GOOG 190118C00880000 C 01/18/19 880.0 111.10 116.00
GOOG 190118C00900000 C 01/18/19 900.0 100.00 104.50
GOOG 190118C00920000 C 01/18/19 920.0 90.10 94.50
GOOG 190118C00940000 C 01/18/19 940.0 82.50 85.50
GOOG 190118C00960000 C 01/18/19 960.0 71.00 75.50
GOOG 190118C00980000 C 01/18/19 980.0 62.50 67.00
GOOG 190118C01000000 C 01/18/19 1,000.0 56.90 60.50
GOOG 190118C01020000 C 01/18/19 1,020.0 48.00 52.50
GOOG 190118C01040000 C 01/18/19 1,040.0 42.00 46.50
GOOG 190118C01060000 C 01/18/19 1,060.0 36.00 41.00
GOOG 190118C01080000 C 01/18/19 1,080.0 31.00 36.00
GOOG 190118C01100000 C 01/18/19 1,100.0 26.60 31.50
GOOG 190118C01120000 C 01/18/19 1,120.0 22.60 27.50
GOOG 190118C01140000 C 01/18/19 1,140.0 19.10 24.00
GOOG 190118C01160000 C 01/18/19 1,160.0 17.70 21.50
GOOG 190118C01180000 C 01/18/19 1,180.0 13.70 18.50
GOOG 190118C01200000 C 01/18/19 1,200.0 11.20 16.00
GOOG 190118C01220000 C 01/18/19 1,220.0 11.80 15.00
GOOG 190118C01240000 C 01/18/19 1,240.0 9.50 12.00
GOOG 190118C01260000 C 01/18/19 1,260.0 8.00 11.50
GOOG 190118C01280000 C 01/18/19 1,280.0 6.90 7.20
GOOG 190118C01300000 C 01/18/19 1,300.0 6.20 6.50
GOOG 190118P00380000 P 01/18/19 380.0 1.00 2.75
GOOG 190118P00390000 P 01/18/19 390.0 0.00 3.10
GOOG 190118P00400000 P 01/18/19 400.0 0.40 2.40
GOOG 190118P00410000 P 01/18/19 410.0 0.20 4.70
GOOG 190118P00420000 P 01/18/19 420.0 0.60 4.80
GOOG 190118P00430000 P 01/18/19 430.0 0.70 4.80
GOOG 190118P00440000 P 01/18/19 440.0 1.15 5.00
GOOG 190118P00450000 P 01/18/19 450.0 1.10 4.90
GOOG 190118P00460000 P 01/18/19 460.0 1.70 5.40
GOOG 190118P00470000 P 01/18/19 470.0 1.50 5.80
GOOG 190118P00480000 P 01/18/19 480.0 2.00 6.50
GOOG 190118P00490000 P 01/18/19 490.0 2.55 6.40
GOOG 190118P00500000 P 01/18/19 500.0 3.00 6.90
GOOG 190118P00510000 P 01/18/19 510.0 3.50 7.40
GOOG 190118P00520000 P 01/18/19 520.0 4.00 8.00
GOOG 190118P00530000 P 01/18/19 530.0 4.60 8.40
GOOG 190118P00540000 P 01/18/19 540.0 5.00 9.00
GOOG 190118P00550000 P 01/18/19 550.0 5.60 9.90
GOOG 190118P00560000 P 01/18/19 560.0 7.40 10.90
GOOG 190118P00570000 P 01/18/19 570.0 6.50 11.00
GOOG 190118P00580000 P 01/18/19 580.0 7.50 11.90
GOOG 190118P00590000 P 01/18/19 590.0 8.10 12.50
GOOG 190118P00600000 P 01/18/19 600.0 11.00 11.10
GOOG 190118P00610000 P 01/18/19 610.0 9.50 14.00
GOOG 190118P00620000 P 01/18/19 620.0 10.50 15.00
GOOG 190118P00630000 P 01/18/19 630.0 11.50 16.00
GOOG 190118P00640000 P 01/18/19 640.0 12.50 17.00
GOOG 190118P00650000 P 01/18/19 650.0 13.90 16.50
GOOG 190118P00660000 P 01/18/19 660.0 15.20 19.80
GOOG 190118P00670000 P 01/18/19 670.0 16.50 21.00
GOOG 190118P00680000 P 01/18/19 680.0 18.00 22.50
GOOG 190118P00690000 P 01/18/19 690.0 19.50 24.00
GOOG 190118P00700000 P 01/18/19 700.0 20.80 24.00
GOOG 190118P00710000 P 01/18/19 710.0 22.60 27.50
GOOG 190118P00720000 P 01/18/19 720.0 24.20 29.00
GOOG 190118P00730000 P 01/18/19 730.0 26.00 30.90
GOOG 190118P00740000 P 01/18/19 740.0 28.00 32.90
GOOG 190118P00750000 P 01/18/19 750.0 31.50 35.50
GOOG 190118P00760000 P 01/18/19 760.0 32.10 37.00
GOOG 190118P00770000 P 01/18/19 770.0 34.50 39.50
GOOG 190118P00780000 P 01/18/19 780.0 38.00 42.00
GOOG 190118P00790000 P 01/18/19 790.0 39.50 44.50
GOOG 190118P00800000 P 01/18/19 800.0 42.10 46.40
GOOG 190118P00810000 P 01/18/19 810.0 45.10 49.30
GOOG 190118P00820000 P 01/18/19 820.0 48.10 53.00
GOOG 190118P00830000 P 01/18/19 830.0 52.20 55.00
GOOG 190118P00840000 P 01/18/19 840.0 55.10 59.50
GOOG 190118P00850000 P 01/18/19 850.0 58.30 62.50
GOOG 190118P00860000 P 01/18/19 860.0 61.80 66.50
GOOG 190118P00880000 P 01/18/19 880.0 69.70 74.50
GOOG 190118P00900000 P 01/18/19 900.0 78.00 82.50
GOOG 190118P00920000 P 01/18/19 920.0 87.10 92.00
GOOG 190118P00940000 P 01/18/19 940.0 97.20 102.00
GOOG 190118P00960000 P 01/18/19 960.0 108.00 112.50
GOOG 190118P00980000 P 01/18/19 980.0 119.50 124.00
GOOG 190118P01000000 P 01/18/19 1,000.0 131.50 136.00
GOOG 190118P01020000 P 01/18/19 1,020.0 144.50 148.90
GOOG 190118P01040000 P 01/18/19 1,040.0 158.00 162.60
GOOG 190118P01060000 P 01/18/19 1,060.0 172.50 176.90
GOOG 190118P01080000 P 01/18/19 1,080.0 187.50 192.10
GOOG 190118P01100000 P 01/18/19 1,100.0 203.50 208.00
GOOG 190118P01120000 P 01/18/19 1,120.0 219.50 224.40
GOOG 190118P01140000 P 01/18/19 1,140.0 236.50 241.40
GOOG 190118P01160000 P 01/18/19 1,160.0 254.00 259.00
GOOG 190118P01180000 P 01/18/19 1,180.0 272.50 277.30
GOOG 190118P01200000 P 01/18/19 1,200.0 291.60 296.50
GOOG 190118P01220000 P 01/18/19 1,220.0 311.10 316.00
GOOG 190118P01240000 P 01/18/19 1,240.0 331.10 336.00
GOOG 190118P01260000 P 01/18/19 1,260.0 351.10 356.00
GOOG 190118P01280000 P 01/18/19 1,280.0 371.10 376.00
GOOG 190118P01300000 P 01/18/19 1,300.0 391.10 396.00

OPRA data is delayed 15 minutes.