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 (2017-05-12)Premium Content

Alphabet Inc (GOOG)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170630C00600000 C 06/30/17 600.0 350.60 353.70
GOOG 170630C00610000 C 06/30/17 610.0 341.00 343.70
GOOG 170630C00620000 C 06/30/17 620.0 331.20 333.70
GOOG 170630C00630000 C 06/30/17 630.0 321.20 323.70
GOOG 170630C00640000 C 06/30/17 640.0 311.20 313.70
GOOG 170630C00650000 C 06/30/17 650.0 301.20 303.70
GOOG 170630C00660000 C 06/30/17 660.0 291.20 293.70
GOOG 170630C00670000 C 06/30/17 670.0 281.20 283.70
GOOG 170630C00680000 C 06/30/17 680.0 271.10 273.70
GOOG 170630C00690000 C 06/30/17 690.0 260.80 263.70
GOOG 170630C00692500 C 06/30/17 692.5 258.20 261.20
GOOG 170630C00695000 C 06/30/17 695.0 255.80 258.80
GOOG 170630C00697500 C 06/30/17 697.5 253.30 256.20
GOOG 170630C00700000 C 06/30/17 700.0 250.70 253.70
GOOG 170630C00702500 C 06/30/17 702.5 248.50 251.20
GOOG 170630C00705000 C 06/30/17 705.0 246.20 248.80
GOOG 170630C00707500 C 06/30/17 707.5 243.50 246.30
GOOG 170630C00710000 C 06/30/17 710.0 241.20 243.80
GOOG 170630C00712500 C 06/30/17 712.5 238.40 241.30
GOOG 170630C00715000 C 06/30/17 715.0 235.80 238.80
GOOG 170630C00717500 C 06/30/17 717.5 233.60 236.30
GOOG 170630C00720000 C 06/30/17 720.0 230.90 233.80
GOOG 170630C00722500 C 06/30/17 722.5 228.60 231.30
GOOG 170630C00725000 C 06/30/17 725.0 226.10 228.70
GOOG 170630C00727500 C 06/30/17 727.5 223.70 226.30
GOOG 170630C00730000 C 06/30/17 730.0 221.10 223.80
GOOG 170630C00732500 C 06/30/17 732.5 218.60 221.30
GOOG 170630C00735000 C 06/30/17 735.0 216.00 218.80
GOOG 170630C00737500 C 06/30/17 737.5 213.50 216.50
GOOG 170630C00740000 C 06/30/17 740.0 211.20 214.00
GOOG 170630C00742500 C 06/30/17 742.5 208.70 211.20
GOOG 170630C00745000 C 06/30/17 745.0 205.90 208.80
GOOG 170630C00747500 C 06/30/17 747.5 203.50 206.20
GOOG 170630C00750000 C 06/30/17 750.0 201.10 203.80
GOOG 170630C00752500 C 06/30/17 752.5 198.30 201.30
GOOG 170630C00755000 C 06/30/17 755.0 196.20 199.00
GOOG 170630C00757500 C 06/30/17 757.5 193.50 196.70
GOOG 170630C00760000 C 06/30/17 760.0 191.20 194.00
GOOG 170630C00762500 C 06/30/17 762.5 188.40 191.70
GOOG 170630C00765000 C 06/30/17 765.0 186.20 189.00
GOOG 170630C00767500 C 06/30/17 767.5 183.60 186.50
GOOG 170630C00770000 C 06/30/17 770.0 181.20 184.10
GOOG 170630C00772500 C 06/30/17 772.5 178.70 181.60
GOOG 170630C00775000 C 06/30/17 775.0 175.80 178.70
GOOG 170630C00777500 C 06/30/17 777.5 173.80 176.40
GOOG 170630C00780000 C 06/30/17 780.0 171.30 173.60
GOOG 170630C00782500 C 06/30/17 782.5 168.30 171.50
GOOG 170630C00785000 C 06/30/17 785.0 166.20 169.00
GOOG 170630C00787500 C 06/30/17 787.5 163.60 166.30
GOOG 170630C00790000 C 06/30/17 790.0 161.20 163.80
GOOG 170630C00792500 C 06/30/17 792.5 158.70 161.50
GOOG 170630C00795000 C 06/30/17 795.0 156.10 159.10
GOOG 170630C00797500 C 06/30/17 797.5 153.60 156.50
GOOG 170630C00800000 C 06/30/17 800.0 151.80 153.00
GOOG 170630C00802500 C 06/30/17 802.5 148.10 151.50
GOOG 170630C00805000 C 06/30/17 805.0 145.80 149.10
GOOG 170630C00807500 C 06/30/17 807.5 143.60 146.40
GOOG 170630C00810000 C 06/30/17 810.0 140.80 144.00
GOOG 170630C00812500 C 06/30/17 812.5 138.70 141.50
GOOG 170630C00815000 C 06/30/17 815.0 136.20 139.10
GOOG 170630C00817500 C 06/30/17 817.5 133.50 136.60
GOOG 170630C00820000 C 06/30/17 820.0 131.00 133.90
GOOG 170630C00822500 C 06/30/17 822.5 128.60 131.50
GOOG 170630C00825000 C 06/30/17 825.0 125.80 128.90
GOOG 170630C00827500 C 06/30/17 827.5 123.60 126.60
GOOG 170630C00830000 C 06/30/17 830.0 120.90 124.20
GOOG 170630C00832500 C 06/30/17 832.5 118.60 121.50
GOOG 170630C00835000 C 06/30/17 835.0 115.70 118.90
GOOG 170630C00837500 C 06/30/17 837.5 113.10 116.40
GOOG 170630C00840000 C 06/30/17 840.0 110.60 114.10
GOOG 170630C00842500 C 06/30/17 842.5 108.20 111.60
GOOG 170630C00845000 C 06/30/17 845.0 105.70 108.80
GOOG 170630C00847500 C 06/30/17 847.5 103.20 106.70
GOOG 170630C00850000 C 06/30/17 850.0 101.80 103.10
GOOG 170630C00852500 C 06/30/17 852.5 98.40 101.80
GOOG 170630C00855000 C 06/30/17 855.0 96.00 99.10
GOOG 170630C00857500 C 06/30/17 857.5 93.40 96.60
GOOG 170630C00860000 C 06/30/17 860.0 91.40 94.10
GOOG 170630C00862500 C 06/30/17 862.5 88.70 91.30
GOOG 170630C00865000 C 06/30/17 865.0 86.10 89.10
GOOG 170630C00867500 C 06/30/17 867.5 83.60 86.60
GOOG 170630C00870000 C 06/30/17 870.0 81.10 84.10
GOOG 170630C00872500 C 06/30/17 872.5 78.60 81.70
GOOG 170630C00875000 C 06/30/17 875.0 76.10 79.00
GOOG 170630C00877500 C 06/30/17 877.5 73.70 76.50
GOOG 170630C00880000 C 06/30/17 880.0 71.30 74.30
GOOG 170630C00882500 C 06/30/17 882.5 69.00 71.70
GOOG 170630C00885000 C 06/30/17 885.0 66.20 69.20
GOOG 170630C00887500 C 06/30/17 887.5 63.90 66.30
GOOG 170630C00890000 C 06/30/17 890.0 61.30 64.30
GOOG 170630C00892500 C 06/30/17 892.5 58.50 61.60
GOOG 170630C00895000 C 06/30/17 895.0 56.10 59.30
GOOG 170630C00897500 C 06/30/17 897.5 54.60 55.70
GOOG 170630C00900000 C 06/30/17 900.0 52.30 53.20
GOOG 170630C00902500 C 06/30/17 902.5 49.10 51.60
GOOG 170630C00905000 C 06/30/17 905.0 47.40 48.30
GOOG 170630C00907500 C 06/30/17 907.5 44.30 46.80
GOOG 170630C00910000 C 06/30/17 910.0 42.50 43.40
GOOG 170630C00912500 C 06/30/17 912.5 39.60 41.80
GOOG 170630C00915000 C 06/30/17 915.0 36.60 39.40
GOOG 170630C00917500 C 06/30/17 917.5 34.80 37.00
GOOG 170630C00920000 C 06/30/17 920.0 32.80 33.80
GOOG 170630C00922500 C 06/30/17 922.5 30.20 32.40
GOOG 170630C00925000 C 06/30/17 925.0 28.00 30.00
GOOG 170630C00927500 C 06/30/17 927.5 26.10 26.90
GOOG 170630C00930000 C 06/30/17 930.0 23.90 24.70
GOOG 170630C00932500 C 06/30/17 932.5 21.10 23.50
GOOG 170630C00935000 C 06/30/17 935.0 19.60 20.40
GOOG 170630C00937500 C 06/30/17 937.5 17.30 19.50
GOOG 170630C00940000 C 06/30/17 940.0 15.70 16.40
GOOG 170630C00942500 C 06/30/17 942.5 13.90 14.60
GOOG 170630C00945000 C 06/30/17 945.0 12.20 12.80
GOOG 170630C00947500 C 06/30/17 947.5 10.60 11.20
GOOG 170630C00950000 C 06/30/17 950.0 9.10 9.70
GOOG 170630C00952500 C 06/30/17 952.5 7.80 8.30
GOOG 170630C00955000 C 06/30/17 955.0 6.60 7.10
GOOG 170630C00957500 C 06/30/17 957.5 5.50 5.90
GOOG 170630C00960000 C 06/30/17 960.0 4.70 4.90
GOOG 170630C00962500 C 06/30/17 962.5 3.70 4.10
GOOG 170630C00965000 C 06/30/17 965.0 3.00 3.30
GOOG 170630C00967500 C 06/30/17 967.5 2.45 2.70
GOOG 170630C00970000 C 06/30/17 970.0 1.95 2.20
GOOG 170630C00972500 C 06/30/17 972.5 1.50 1.75
GOOG 170630C00975000 C 06/30/17 975.0 1.15 1.40
GOOG 170630C00977500 C 06/30/17 977.5 0.85 1.10
GOOG 170630C00980000 C 06/30/17 980.0 0.70 0.90
GOOG 170630C00982500 C 06/30/17 982.5 0.50 0.70
GOOG 170630C00985000 C 06/30/17 985.0 0.40 0.60
GOOG 170630C00987500 C 06/30/17 987.5 0.25 0.50
GOOG 170630C00990000 C 06/30/17 990.0 0.20 0.40
GOOG 170630C00992500 C 06/30/17 992.5 0.15 0.35
GOOG 170630C00995000 C 06/30/17 995.0 0.10 0.30
GOOG 170630C00997500 C 06/30/17 997.5 0.10 0.30
GOOG 170630C01000000 C 06/30/17 1,000.0 0.15 0.25
GOOG 170630C01002500 C 06/30/17 1,002.5 0.10 0.20
GOOG 170630C01005000 C 06/30/17 1,005.0 0.00 0.20
GOOG 170630C01007500 C 06/30/17 1,007.5 0.00 0.20
GOOG 170630C01010000 C 06/30/17 1,010.0 0.00 0.20
GOOG 170630C01012500 C 06/30/17 1,012.5 0.00 0.20
GOOG 170630C01015000 C 06/30/17 1,015.0 0.00 0.15
GOOG 170630C01017500 C 06/30/17 1,017.5 0.00 0.15
GOOG 170630C01020000 C 06/30/17 1,020.0 0.00 0.20
GOOG 170630C01022500 C 06/30/17 1,022.5 0.00 0.15
GOOG 170630C01025000 C 06/30/17 1,025.0 0.00 0.15
GOOG 170630C01027500 C 06/30/17 1,027.5 0.00 0.10
GOOG 170630C01030000 C 06/30/17 1,030.0 0.00 0.15
GOOG 170630C01032500 C 06/30/17 1,032.5 0.00 0.20
GOOG 170630C01035000 C 06/30/17 1,035.0 0.00 0.20
GOOG 170630C01037500 C 06/30/17 1,037.5 0.00 0.15
GOOG 170630C01040000 C 06/30/17 1,040.0 0.00 0.15
GOOG 170630C01042500 C 06/30/17 1,042.5 0.00 0.15
GOOG 170630C01045000 C 06/30/17 1,045.0 0.00 0.15
GOOG 170630C01047500 C 06/30/17 1,047.5 0.00 0.20
GOOG 170630C01050000 C 06/30/17 1,050.0 0.00 0.15
GOOG 170630C01052500 C 06/30/17 1,052.5 0.00 0.15
GOOG 170630C01055000 C 06/30/17 1,055.0 0.00 0.20
GOOG 170630C01057500 C 06/30/17 1,057.5 0.00 0.15
GOOG 170630C01060000 C 06/30/17 1,060.0 0.00 0.15
GOOG 170630C01062500 C 06/30/17 1,062.5 0.00 0.20
GOOG 170630C01065000 C 06/30/17 1,065.0 0.00 0.15
GOOG 170630C01067500 C 06/30/17 1,067.5 0.00 0.15
GOOG 170630C01070000 C 06/30/17 1,070.0 0.00 0.20
GOOG 170630C01072500 C 06/30/17 1,072.5 0.00 0.15
GOOG 170630C01075000 C 06/30/17 1,075.0 0.00 0.15
GOOG 170630C01077500 C 06/30/17 1,077.5 0.00 0.15
GOOG 170630C01080000 C 06/30/17 1,080.0 0.00 0.15
GOOG 170630C01082500 C 06/30/17 1,082.5 0.00 0.15
GOOG 170630C01085000 C 06/30/17 1,085.0 0.00 0.15
GOOG 170630C01087500 C 06/30/17 1,087.5 0.00 0.15
GOOG 170630C01090000 C 06/30/17 1,090.0 0.00 0.15
GOOG 170630C01092500 C 06/30/17 1,092.5 0.00 0.15
GOOG 170630C01095000 C 06/30/17 1,095.0 0.00 0.15
GOOG 170630C01097500 C 06/30/17 1,097.5 0.00 0.15
GOOG 170630C01100000 C 06/30/17 1,100.0 0.00 0.15
GOOG 170630C01110000 C 06/30/17 1,110.0 0.00 0.15
GOOG 170630C01120000 C 06/30/17 1,120.0 0.00 0.15
GOOG 170630C01130000 C 06/30/17 1,130.0 0.00 0.15
GOOG 170630C01140000 C 06/30/17 1,140.0 0.00 0.15
GOOG 170630C01150000 C 06/30/17 1,150.0 0.00 0.15
GOOG 170630P00600000 P 06/30/17 600.0 0.00 0.15
GOOG 170630P00610000 P 06/30/17 610.0 0.00 0.15
GOOG 170630P00620000 P 06/30/17 620.0 0.00 0.15
GOOG 170630P00630000 P 06/30/17 630.0 0.00 0.15
GOOG 170630P00640000 P 06/30/17 640.0 0.00 0.15
GOOG 170630P00650000 P 06/30/17 650.0 0.00 0.15
GOOG 170630P00660000 P 06/30/17 660.0 0.00 0.15
GOOG 170630P00670000 P 06/30/17 670.0 0.00 0.15
GOOG 170630P00680000 P 06/30/17 680.0 0.00 0.15
GOOG 170630P00690000 P 06/30/17 690.0 0.00 0.15
GOOG 170630P00692500 P 06/30/17 692.5 0.00 0.15
GOOG 170630P00695000 P 06/30/17 695.0 0.00 0.15
GOOG 170630P00697500 P 06/30/17 697.5 0.00 0.15
GOOG 170630P00700000 P 06/30/17 700.0 0.00 0.15
GOOG 170630P00702500 P 06/30/17 702.5 0.00 0.15
GOOG 170630P00705000 P 06/30/17 705.0 0.00 0.15
GOOG 170630P00707500 P 06/30/17 707.5 0.00 0.15
GOOG 170630P00710000 P 06/30/17 710.0 0.00 0.15
GOOG 170630P00712500 P 06/30/17 712.5 0.00 0.15
GOOG 170630P00715000 P 06/30/17 715.0 0.00 0.15
GOOG 170630P00717500 P 06/30/17 717.5 0.00 0.15
GOOG 170630P00720000 P 06/30/17 720.0 0.00 0.15
GOOG 170630P00722500 P 06/30/17 722.5 0.00 0.15
GOOG 170630P00725000 P 06/30/17 725.0 0.00 0.15
GOOG 170630P00727500 P 06/30/17 727.5 0.00 0.15
GOOG 170630P00730000 P 06/30/17 730.0 0.00 0.15
GOOG 170630P00732500 P 06/30/17 732.5 0.00 0.15
GOOG 170630P00735000 P 06/30/17 735.0 0.00 0.15
GOOG 170630P00737500 P 06/30/17 737.5 0.00 0.15
GOOG 170630P00740000 P 06/30/17 740.0 0.00 0.15
GOOG 170630P00742500 P 06/30/17 742.5 0.00 0.15
GOOG 170630P00745000 P 06/30/17 745.0 0.00 0.15
GOOG 170630P00747500 P 06/30/17 747.5 0.00 0.15
GOOG 170630P00750000 P 06/30/17 750.0 0.00 0.15
GOOG 170630P00752500 P 06/30/17 752.5 0.00 0.15
GOOG 170630P00755000 P 06/30/17 755.0 0.00 0.15
GOOG 170630P00757500 P 06/30/17 757.5 0.00 0.15
GOOG 170630P00760000 P 06/30/17 760.0 0.00 0.15
GOOG 170630P00762500 P 06/30/17 762.5 0.00 0.15
GOOG 170630P00765000 P 06/30/17 765.0 0.00 0.15
GOOG 170630P00767500 P 06/30/17 767.5 0.00 0.15
GOOG 170630P00770000 P 06/30/17 770.0 0.00 0.15
GOOG 170630P00772500 P 06/30/17 772.5 0.00 0.15
GOOG 170630P00775000 P 06/30/17 775.0 0.00 0.15
GOOG 170630P00777500 P 06/30/17 777.5 0.00 0.15
GOOG 170630P00780000 P 06/30/17 780.0 0.00 0.15
GOOG 170630P00782500 P 06/30/17 782.5 0.00 0.15
GOOG 170630P00785000 P 06/30/17 785.0 0.00 0.15
GOOG 170630P00787500 P 06/30/17 787.5 0.00 0.15
GOOG 170630P00790000 P 06/30/17 790.0 0.00 0.15
GOOG 170630P00792500 P 06/30/17 792.5 0.00 0.15
GOOG 170630P00795000 P 06/30/17 795.0 0.00 0.15
GOOG 170630P00797500 P 06/30/17 797.5 0.00 0.15
GOOG 170630P00800000 P 06/30/17 800.0 0.00 0.15
GOOG 170630P00802500 P 06/30/17 802.5 0.00 0.15
GOOG 170630P00805000 P 06/30/17 805.0 0.00 0.15
GOOG 170630P00807500 P 06/30/17 807.5 0.00 0.15
GOOG 170630P00810000 P 06/30/17 810.0 0.00 0.15
GOOG 170630P00812500 P 06/30/17 812.5 0.00 0.15
GOOG 170630P00815000 P 06/30/17 815.0 0.00 0.15
GOOG 170630P00817500 P 06/30/17 817.5 0.00 0.15
GOOG 170630P00820000 P 06/30/17 820.0 0.00 0.15
GOOG 170630P00822500 P 06/30/17 822.5 0.00 0.15
GOOG 170630P00825000 P 06/30/17 825.0 0.00 0.15
GOOG 170630P00827500 P 06/30/17 827.5 0.00 0.15
GOOG 170630P00830000 P 06/30/17 830.0 0.00 0.20
GOOG 170630P00832500 P 06/30/17 832.5 0.00 0.15
GOOG 170630P00835000 P 06/30/17 835.0 0.00 0.20
GOOG 170630P00837500 P 06/30/17 837.5 0.00 0.15
GOOG 170630P00840000 P 06/30/17 840.0 0.00 0.15
GOOG 170630P00842500 P 06/30/17 842.5 0.00 0.15
GOOG 170630P00845000 P 06/30/17 845.0 0.00 0.20
GOOG 170630P00847500 P 06/30/17 847.5 0.00 0.20
GOOG 170630P00850000 P 06/30/17 850.0 0.00 0.20
GOOG 170630P00852500 P 06/30/17 852.5 0.00 0.20
GOOG 170630P00855000 P 06/30/17 855.0 0.00 0.20
GOOG 170630P00857500 P 06/30/17 857.5 0.00 0.20
GOOG 170630P00860000 P 06/30/17 860.0 0.00 0.20
GOOG 170630P00862500 P 06/30/17 862.5 0.00 0.20
GOOG 170630P00865000 P 06/30/17 865.0 0.00 0.20
GOOG 170630P00867500 P 06/30/17 867.5 0.00 0.20
GOOG 170630P00870000 P 06/30/17 870.0 0.00 0.40
GOOG 170630P00872500 P 06/30/17 872.5 0.00 0.35
GOOG 170630P00875000 P 06/30/17 875.0 0.00 0.25
GOOG 170630P00877500 P 06/30/17 877.5 0.00 0.25
GOOG 170630P00880000 P 06/30/17 880.0 0.00 0.25
GOOG 170630P00882500 P 06/30/17 882.5 0.00 0.25
GOOG 170630P00885000 P 06/30/17 885.0 0.00 0.30
GOOG 170630P00887500 P 06/30/17 887.5 0.00 0.30
GOOG 170630P00890000 P 06/30/17 890.0 0.00 0.30
GOOG 170630P00892500 P 06/30/17 892.5 0.00 0.30
GOOG 170630P00895000 P 06/30/17 895.0 0.00 0.35
GOOG 170630P00897500 P 06/30/17 897.5 0.15 0.35
GOOG 170630P00900000 P 06/30/17 900.0 0.15 0.40
GOOG 170630P00902500 P 06/30/17 902.5 0.25 0.45
GOOG 170630P00905000 P 06/30/17 905.0 0.30 0.50
GOOG 170630P00907500 P 06/30/17 907.5 0.35 0.55
GOOG 170630P00910000 P 06/30/17 910.0 0.40 0.60
GOOG 170630P00912500 P 06/30/17 912.5 0.50 0.70
GOOG 170630P00915000 P 06/30/17 915.0 0.60 0.75
GOOG 170630P00917500 P 06/30/17 917.5 0.70 0.90
GOOG 170630P00920000 P 06/30/17 920.0 0.85 1.05
GOOG 170630P00922500 P 06/30/17 922.5 1.00 1.25
GOOG 170630P00925000 P 06/30/17 925.0 1.20 1.30
GOOG 170630P00927500 P 06/30/17 927.5 1.40 1.70
GOOG 170630P00930000 P 06/30/17 930.0 1.65 2.00
GOOG 170630P00932500 P 06/30/17 932.5 2.05 2.35
GOOG 170630P00935000 P 06/30/17 935.0 2.45 2.80
GOOG 170630P00937500 P 06/30/17 937.5 2.85 3.30
GOOG 170630P00940000 P 06/30/17 940.0 3.40 3.90
GOOG 170630P00942500 P 06/30/17 942.5 4.10 4.60
GOOG 170630P00945000 P 06/30/17 945.0 4.80 5.40
GOOG 170630P00947500 P 06/30/17 947.5 5.70 6.30
GOOG 170630P00950000 P 06/30/17 950.0 6.70 7.30
GOOG 170630P00952500 P 06/30/17 952.5 7.80 8.40
GOOG 170630P00955000 P 06/30/17 955.0 9.10 9.70
GOOG 170630P00957500 P 06/30/17 957.5 10.40 11.10
GOOG 170630P00960000 P 06/30/17 960.0 11.90 12.60
GOOG 170630P00962500 P 06/30/17 962.5 13.50 14.40
GOOG 170630P00965000 P 06/30/17 965.0 15.30 16.20
GOOG 170630P00967500 P 06/30/17 967.5 17.20 18.10
GOOG 170630P00970000 P 06/30/17 970.0 19.20 20.10
GOOG 170630P00972500 P 06/30/17 972.5 21.20 22.20
GOOG 170630P00975000 P 06/30/17 975.0 23.40 24.40
GOOG 170630P00977500 P 06/30/17 977.5 25.60 26.70
GOOG 170630P00980000 P 06/30/17 980.0 27.90 28.90
GOOG 170630P00982500 P 06/30/17 982.5 30.30 31.30
GOOG 170630P00985000 P 06/30/17 985.0 32.70 33.70
GOOG 170630P00987500 P 06/30/17 987.5 34.40 36.90
GOOG 170630P00990000 P 06/30/17 990.0 36.80 39.10
GOOG 170630P00992500 P 06/30/17 992.5 39.10 41.50
GOOG 170630P00995000 P 06/30/17 995.0 42.40 43.40
GOOG 170630P00997500 P 06/30/17 997.5 44.10 46.80
GOOG 170630P01000000 P 06/30/17 1,000.0 47.40 48.30
GOOG 170630P01002500 P 06/30/17 1,002.5 49.20 51.50
GOOG 170630P01005000 P 06/30/17 1,005.0 51.50 54.30
GOOG 170630P01007500 P 06/30/17 1,007.5 54.00 56.80
GOOG 170630P01010000 P 06/30/17 1,010.0 56.50 59.30
GOOG 170630P01012500 P 06/30/17 1,012.5 59.00 62.00
GOOG 170630P01015000 P 06/30/17 1,015.0 61.50 64.50
GOOG 170630P01017500 P 06/30/17 1,017.5 64.10 66.70
GOOG 170630P01020000 P 06/30/17 1,020.0 66.60 69.00
GOOG 170630P01022500 P 06/30/17 1,022.5 69.00 71.70
GOOG 170630P01025000 P 06/30/17 1,025.0 71.50 74.40
GOOG 170630P01027500 P 06/30/17 1,027.5 73.60 76.80
GOOG 170630P01030000 P 06/30/17 1,030.0 76.10 79.30
GOOG 170630P01032500 P 06/30/17 1,032.5 78.50 81.80
GOOG 170630P01035000 P 06/30/17 1,035.0 81.10 84.40
GOOG 170630P01037500 P 06/30/17 1,037.5 84.00 86.90
GOOG 170630P01040000 P 06/30/17 1,040.0 86.50 89.50
GOOG 170630P01042500 P 06/30/17 1,042.5 88.70 91.80
GOOG 170630P01045000 P 06/30/17 1,045.0 91.10 94.40
GOOG 170630P01047500 P 06/30/17 1,047.5 93.70 96.70
GOOG 170630P01050000 P 06/30/17 1,050.0 96.10 99.20
GOOG 170630P01052500 P 06/30/17 1,052.5 99.00 101.90
GOOG 170630P01055000 P 06/30/17 1,055.0 101.20 104.30
GOOG 170630P01057500 P 06/30/17 1,057.5 104.00 106.80
GOOG 170630P01060000 P 06/30/17 1,060.0 106.20 109.30
GOOG 170630P01062500 P 06/30/17 1,062.5 108.70 111.70
GOOG 170630P01065000 P 06/30/17 1,065.0 111.10 114.30
GOOG 170630P01067500 P 06/30/17 1,067.5 114.00 116.80
GOOG 170630P01070000 P 06/30/17 1,070.0 116.10 119.40
GOOG 170630P01072500 P 06/30/17 1,072.5 118.60 121.90
GOOG 170630P01075000 P 06/30/17 1,075.0 121.30 124.30
GOOG 170630P01077500 P 06/30/17 1,077.5 124.00 126.80
GOOG 170630P01080000 P 06/30/17 1,080.0 126.50 129.40
GOOG 170630P01082500 P 06/30/17 1,082.5 129.00 131.90
GOOG 170630P01085000 P 06/30/17 1,085.0 131.50 134.40
GOOG 170630P01087500 P 06/30/17 1,087.5 134.00 136.90
GOOG 170630P01090000 P 06/30/17 1,090.0 136.50 139.40
GOOG 170630P01092500 P 06/30/17 1,092.5 139.00 141.90
GOOG 170630P01095000 P 06/30/17 1,095.0 141.50 144.50
GOOG 170630P01097500 P 06/30/17 1,097.5 144.00 146.90
GOOG 170630P01100000 P 06/30/17 1,100.0 146.50 149.20
GOOG 170630P01110000 P 06/30/17 1,110.0 156.50 159.30
GOOG 170630P01120000 P 06/30/17 1,120.0 166.60 169.10
GOOG 170630P01130000 P 06/30/17 1,130.0 176.50 179.40
GOOG 170630P01140000 P 06/30/17 1,140.0 186.50 189.40
GOOG 170630P01150000 P 06/30/17 1,150.0 196.50 199.40
GOOG 170707C00790000 C 07/07/17 790.0 160.70 164.20
GOOG 170707C00800000 C 07/07/17 800.0 151.10 154.40
GOOG 170707C00810000 C 07/07/17 810.0 141.10 144.50
GOOG 170707C00815000 C 07/07/17 815.0 136.10 139.50
GOOG 170707C00817500 C 07/07/17 817.5 133.60 137.00
GOOG 170707C00820000 C 07/07/17 820.0 130.80 134.30
GOOG 170707C00822500 C 07/07/17 822.5 128.50 132.10
GOOG 170707C00825000 C 07/07/17 825.0 125.80 129.30
GOOG 170707C00827500 C 07/07/17 827.5 123.60 126.80
GOOG 170707C00830000 C 07/07/17 830.0 120.80 124.30
GOOG 170707C00832500 C 07/07/17 832.5 118.30 121.80
GOOG 170707C00835000 C 07/07/17 835.0 115.80 119.30
GOOG 170707C00837500 C 07/07/17 837.5 113.40 116.80
GOOG 170707C00840000 C 07/07/17 840.0 110.90 114.40
GOOG 170707C00842500 C 07/07/17 842.5 108.70 112.10
GOOG 170707C00845000 C 07/07/17 845.0 105.90 109.40
GOOG 170707C00847500 C 07/07/17 847.5 103.50 107.10
GOOG 170707C00850000 C 07/07/17 850.0 100.90 104.40
GOOG 170707C00852500 C 07/07/17 852.5 98.40 101.90
GOOG 170707C00855000 C 07/07/17 855.0 95.90 99.40
GOOG 170707C00857500 C 07/07/17 857.5 93.60 96.90
GOOG 170707C00860000 C 07/07/17 860.0 91.30 94.60
GOOG 170707C00862500 C 07/07/17 862.5 88.90 91.90
GOOG 170707C00865000 C 07/07/17 865.0 86.40 89.40
GOOG 170707C00867500 C 07/07/17 867.5 83.90 87.00
GOOG 170707C00870000 C 07/07/17 870.0 81.30 84.80
GOOG 170707C00872500 C 07/07/17 872.5 78.70 81.90
GOOG 170707C00875000 C 07/07/17 875.0 76.50 79.60
GOOG 170707C00877500 C 07/07/17 877.5 74.70 77.10
GOOG 170707C00880000 C 07/07/17 880.0 71.40 75.00
GOOG 170707C00882500 C 07/07/17 882.5 69.00 72.50
GOOG 170707C00885000 C 07/07/17 885.0 66.30 70.00
GOOG 170707C00887500 C 07/07/17 887.5 63.80 67.20
GOOG 170707C00890000 C 07/07/17 890.0 61.60 65.00
GOOG 170707C00892500 C 07/07/17 892.5 59.20 62.50
GOOG 170707C00895000 C 07/07/17 895.0 56.70 60.20
GOOG 170707C00897500 C 07/07/17 897.5 54.40 57.50
GOOG 170707C00900000 C 07/07/17 900.0 52.30 54.90
GOOG 170707C00902500 C 07/07/17 902.5 49.90 52.60
GOOG 170707C00905000 C 07/07/17 905.0 47.40 50.30
GOOG 170707C00907500 C 07/07/17 907.5 45.20 48.10
GOOG 170707C00910000 C 07/07/17 910.0 42.60 45.50
GOOG 170707C00912500 C 07/07/17 912.5 40.60 43.30
GOOG 170707C00915000 C 07/07/17 915.0 38.10 40.90
GOOG 170707C00917500 C 07/07/17 917.5 35.70 38.80
GOOG 170707C00920000 C 07/07/17 920.0 34.00 36.30
GOOG 170707C00922500 C 07/07/17 922.5 31.40 34.60
GOOG 170707C00925000 C 07/07/17 925.0 29.30 32.20
GOOG 170707C00927500 C 07/07/17 927.5 27.20 30.30
GOOG 170707C00930000 C 07/07/17 930.0 25.70 28.40
GOOG 170707C00932500 C 07/07/17 932.5 23.80 26.40
GOOG 170707C00935000 C 07/07/17 935.0 21.20 24.50
GOOG 170707C00937500 C 07/07/17 937.5 20.10 22.50
GOOG 170707C00940000 C 07/07/17 940.0 18.50 20.90
GOOG 170707C00942500 C 07/07/17 942.5 16.80 18.70
GOOG 170707C00945000 C 07/07/17 945.0 15.20 17.10
GOOG 170707C00947500 C 07/07/17 947.5 13.60 16.00
GOOG 170707C00950000 C 07/07/17 950.0 12.50 14.50
GOOG 170707C00952500 C 07/07/17 952.5 11.40 13.30
GOOG 170707C00955000 C 07/07/17 955.0 10.50 12.00
GOOG 170707C00957500 C 07/07/17 957.5 8.70 10.60
GOOG 170707C00960000 C 07/07/17 960.0 8.00 9.20
GOOG 170707C00962500 C 07/07/17 962.5 6.50 8.20
GOOG 170707C00965000 C 07/07/17 965.0 5.50 7.20
GOOG 170707C00967500 C 07/07/17 967.5 4.70 6.70
GOOG 170707C00970000 C 07/07/17 970.0 4.20 6.10
GOOG 170707C00972500 C 07/07/17 972.5 3.40 5.50
GOOG 170707C00975000 C 07/07/17 975.0 2.35 4.50
GOOG 170707C00977500 C 07/07/17 977.5 2.40 4.50
GOOG 170707C00980000 C 07/07/17 980.0 1.95 3.00
GOOG 170707C00982500 C 07/07/17 982.5 1.30 3.10
GOOG 170707C00985000 C 07/07/17 985.0 0.85 2.45
GOOG 170707C00987500 C 07/07/17 987.5 0.85 2.20
GOOG 170707C00990000 C 07/07/17 990.0 0.75 2.05
GOOG 170707C00992500 C 07/07/17 992.5 0.15 2.00
GOOG 170707C00995000 C 07/07/17 995.0 0.15 1.30
GOOG 170707C00997500 C 07/07/17 997.5 0.30 1.80
GOOG 170707C01000000 C 07/07/17 1,000.0 0.35 0.90
GOOG 170707C01002500 C 07/07/17 1,002.5 0.10 1.25
GOOG 170707C01005000 C 07/07/17 1,005.0 0.00 0.65
GOOG 170707C01007500 C 07/07/17 1,007.5 0.00 1.10
GOOG 170707C01010000 C 07/07/17 1,010.0 0.00 1.00
GOOG 170707C01012500 C 07/07/17 1,012.5 0.00 1.05
GOOG 170707C01015000 C 07/07/17 1,015.0 0.00 1.20
GOOG 170707C01017500 C 07/07/17 1,017.5 0.00 1.00
GOOG 170707C01020000 C 07/07/17 1,020.0 0.00 0.85
GOOG 170707C01022500 C 07/07/17 1,022.5 0.00 0.60
GOOG 170707C01025000 C 07/07/17 1,025.0 0.00 1.20
GOOG 170707C01027500 C 07/07/17 1,027.5 0.00 1.00
GOOG 170707C01030000 C 07/07/17 1,030.0 0.00 0.50
GOOG 170707C01032500 C 07/07/17 1,032.5 0.00 0.90
GOOG 170707C01035000 C 07/07/17 1,035.0 0.00 0.85
GOOG 170707C01037500 C 07/07/17 1,037.5 0.00 0.80
GOOG 170707C01040000 C 07/07/17 1,040.0 0.00 0.75
GOOG 170707C01042500 C 07/07/17 1,042.5 0.00 0.80
GOOG 170707C01045000 C 07/07/17 1,045.0 0.00 0.80
GOOG 170707C01047500 C 07/07/17 1,047.5 0.00 0.85
GOOG 170707C01050000 C 07/07/17 1,050.0 0.00 0.85
GOOG 170707C01052500 C 07/07/17 1,052.5 0.00 0.75
GOOG 170707C01055000 C 07/07/17 1,055.0 0.00 0.85
GOOG 170707C01057500 C 07/07/17 1,057.5 0.00 0.85
GOOG 170707C01060000 C 07/07/17 1,060.0 0.00 0.25
GOOG 170707C01062500 C 07/07/17 1,062.5 0.00 0.95
GOOG 170707C01065000 C 07/07/17 1,065.0 0.00 1.00
GOOG 170707C01067500 C 07/07/17 1,067.5 0.00 0.90
GOOG 170707C01070000 C 07/07/17 1,070.0 0.00 0.90
GOOG 170707C01072500 C 07/07/17 1,072.5 0.00 0.75
GOOG 170707C01075000 C 07/07/17 1,075.0 0.00 0.05
GOOG 170707C01077500 C 07/07/17 1,077.5 0.00 0.55
GOOG 170707C01080000 C 07/07/17 1,080.0 0.00 0.65
GOOG 170707C01082500 C 07/07/17 1,082.5 0.00 0.75
GOOG 170707C01085000 C 07/07/17 1,085.0 0.00 0.95
GOOG 170707C01087500 C 07/07/17 1,087.5 0.00 0.65
GOOG 170707C01090000 C 07/07/17 1,090.0 0.00 0.85
GOOG 170707C01092500 C 07/07/17 1,092.5 0.00 0.75
GOOG 170707C01095000 C 07/07/17 1,095.0 0.00 0.75
GOOG 170707C01097500 C 07/07/17 1,097.5 0.00 1.00
GOOG 170707C01100000 C 07/07/17 1,100.0 0.00 0.05
GOOG 170707C01110000 C 07/07/17 1,110.0 0.00 0.95
GOOG 170707C01120000 C 07/07/17 1,120.0 0.00 0.50
GOOG 170707C01130000 C 07/07/17 1,130.0 0.00 0.60
GOOG 170707C01140000 C 07/07/17 1,140.0 0.00 0.75
GOOG 170707C01150000 C 07/07/17 1,150.0 0.00 0.75
GOOG 170707C01160000 C 07/07/17 1,160.0 0.00 0.60
GOOG 170707C01170000 C 07/07/17 1,170.0 0.00 0.70
GOOG 170707C01180000 C 07/07/17 1,180.0 0.00 0.60
GOOG 170707C01190000 C 07/07/17 1,190.0 0.00 0.90
GOOG 170707C01200000 C 07/07/17 1,200.0 0.00 0.70
GOOG 170707C01210000 C 07/07/17 1,210.0 0.00 0.85
GOOG 170707C01220000 C 07/07/17 1,220.0 0.00 0.75
GOOG 170707C01230000 C 07/07/17 1,230.0 0.00 0.90
GOOG 170707C01240000 C 07/07/17 1,240.0 0.00 0.85
GOOG 170707C01250000 C 07/07/17 1,250.0 0.00 0.90
GOOG 170707C01260000 C 07/07/17 1,260.0 0.00 0.65
GOOG 170707C01270000 C 07/07/17 1,270.0 0.00 0.75
GOOG 170707C01280000 C 07/07/17 1,280.0 0.00 0.85
GOOG 170707C01290000 C 07/07/17 1,290.0 0.00 0.75
GOOG 170707C01300000 C 07/07/17 1,300.0 0.00 0.55
GOOG 170707P00790000 P 07/07/17 790.0 0.00 0.85
GOOG 170707P00800000 P 07/07/17 800.0 0.00 0.85
GOOG 170707P00810000 P 07/07/17 810.0 0.00 0.85
GOOG 170707P00815000 P 07/07/17 815.0 0.00 0.80
GOOG 170707P00817500 P 07/07/17 817.5 0.00 1.05
GOOG 170707P00820000 P 07/07/17 820.0 0.00 0.85
GOOG 170707P00822500 P 07/07/17 822.5 0.00 0.70
GOOG 170707P00825000 P 07/07/17 825.0 0.00 0.95
GOOG 170707P00827500 P 07/07/17 827.5 0.00 0.80
GOOG 170707P00830000 P 07/07/17 830.0 0.00 0.65
GOOG 170707P00832500 P 07/07/17 832.5 0.00 0.90
GOOG 170707P00835000 P 07/07/17 835.0 0.00 0.95
GOOG 170707P00837500 P 07/07/17 837.5 0.00 0.70
GOOG 170707P00840000 P 07/07/17 840.0 0.00 0.90
GOOG 170707P00842500 P 07/07/17 842.5 0.00 0.95
GOOG 170707P00845000 P 07/07/17 845.0 0.00 0.65
GOOG 170707P00847500 P 07/07/17 847.5 0.00 0.85
GOOG 170707P00850000 P 07/07/17 850.0 0.00 0.85
GOOG 170707P00852500 P 07/07/17 852.5 0.00 1.00
GOOG 170707P00855000 P 07/07/17 855.0 0.00 0.95
GOOG 170707P00857500 P 07/07/17 857.5 0.00 1.20
GOOG 170707P00860000 P 07/07/17 860.0 0.00 0.90
GOOG 170707P00862500 P 07/07/17 862.5 0.00 0.85
GOOG 170707P00865000 P 07/07/17 865.0 0.00 0.85
GOOG 170707P00867500 P 07/07/17 867.5 0.00 1.30
GOOG 170707P00870000 P 07/07/17 870.0 0.00 1.05
GOOG 170707P00872500 P 07/07/17 872.5 0.00 1.15
GOOG 170707P00875000 P 07/07/17 875.0 0.00 0.95
GOOG 170707P00877500 P 07/07/17 877.5 0.00 1.05
GOOG 170707P00880000 P 07/07/17 880.0 0.00 1.00
GOOG 170707P00882500 P 07/07/17 882.5 0.00 1.05
GOOG 170707P00885000 P 07/07/17 885.0 0.05 0.95
GOOG 170707P00887500 P 07/07/17 887.5 0.10 1.20
GOOG 170707P00890000 P 07/07/17 890.0 0.15 0.90
GOOG 170707P00892500 P 07/07/17 892.5 0.20 0.95
GOOG 170707P00895000 P 07/07/17 895.0 0.20 1.50
GOOG 170707P00897500 P 07/07/17 897.5 0.15 1.20
GOOG 170707P00900000 P 07/07/17 900.0 0.45 1.50
GOOG 170707P00902500 P 07/07/17 902.5 0.40 1.25
GOOG 170707P00905000 P 07/07/17 905.0 0.45 1.80
GOOG 170707P00907500 P 07/07/17 907.5 0.80 1.55
GOOG 170707P00910000 P 07/07/17 910.0 0.95 1.85
GOOG 170707P00912500 P 07/07/17 912.5 1.20 2.55
GOOG 170707P00915000 P 07/07/17 915.0 1.35 2.35
GOOG 170707P00917500 P 07/07/17 917.5 1.50 2.70
GOOG 170707P00920000 P 07/07/17 920.0 1.45 2.95
GOOG 170707P00922500 P 07/07/17 922.5 1.25 3.30
GOOG 170707P00925000 P 07/07/17 925.0 2.05 3.70
GOOG 170707P00927500 P 07/07/17 927.5 1.85 4.50
GOOG 170707P00930000 P 07/07/17 930.0 2.50 4.80
GOOG 170707P00932500 P 07/07/17 932.5 3.90 5.70
GOOG 170707P00935000 P 07/07/17 935.0 3.70 6.20
GOOG 170707P00937500 P 07/07/17 937.5 5.40 6.80
GOOG 170707P00940000 P 07/07/17 940.0 6.30 7.50
GOOG 170707P00942500 P 07/07/17 942.5 7.00 8.50
GOOG 170707P00945000 P 07/07/17 945.0 8.00 9.40
GOOG 170707P00947500 P 07/07/17 947.5 8.90 10.40
GOOG 170707P00950000 P 07/07/17 950.0 10.00 11.50
GOOG 170707P00952500 P 07/07/17 952.5 11.10 13.00
GOOG 170707P00955000 P 07/07/17 955.0 12.30 14.10
GOOG 170707P00957500 P 07/07/17 957.5 13.30 15.70
GOOG 170707P00960000 P 07/07/17 960.0 15.00 16.60
GOOG 170707P00962500 P 07/07/17 962.5 16.60 17.80
GOOG 170707P00965000 P 07/07/17 965.0 17.40 19.90
GOOG 170707P00967500 P 07/07/17 967.5 19.80 22.00
GOOG 170707P00970000 P 07/07/17 970.0 20.60 23.50
GOOG 170707P00972500 P 07/07/17 972.5 22.40 25.40
GOOG 170707P00975000 P 07/07/17 975.0 24.50 26.90
GOOG 170707P00977500 P 07/07/17 977.5 26.10 29.00
GOOG 170707P00980000 P 07/07/17 980.0 28.30 31.10
GOOG 170707P00982500 P 07/07/17 982.5 30.40 33.10
GOOG 170707P00985000 P 07/07/17 985.0 32.60 35.30
GOOG 170707P00987500 P 07/07/17 987.5 34.70 37.60
GOOG 170707P00990000 P 07/07/17 990.0 36.90 40.10
GOOG 170707P00992500 P 07/07/17 992.5 39.40 42.20
GOOG 170707P00995000 P 07/07/17 995.0 41.80 44.60
GOOG 170707P00997500 P 07/07/17 997.5 43.90 47.20
GOOG 170707P01000000 P 07/07/17 1,000.0 46.70 49.40
GOOG 170707P01002500 P 07/07/17 1,002.5 49.10 52.00
GOOG 170707P01005000 P 07/07/17 1,005.0 51.40 54.30
GOOG 170707P01007500 P 07/07/17 1,007.5 53.90 57.00
GOOG 170707P01010000 P 07/07/17 1,010.0 56.40 59.20
GOOG 170707P01012500 P 07/07/17 1,012.5 58.70 62.20
GOOG 170707P01015000 P 07/07/17 1,015.0 61.20 64.70
GOOG 170707P01017500 P 07/07/17 1,017.5 63.70 67.10
GOOG 170707P01020000 P 07/07/17 1,020.0 65.90 69.30
GOOG 170707P01022500 P 07/07/17 1,022.5 68.40 71.90
GOOG 170707P01025000 P 07/07/17 1,025.0 70.90 74.40
GOOG 170707P01027500 P 07/07/17 1,027.5 73.20 76.90
GOOG 170707P01030000 P 07/07/17 1,030.0 75.70 79.40
GOOG 170707P01032500 P 07/07/17 1,032.5 78.20 81.90
GOOG 170707P01035000 P 07/07/17 1,035.0 80.90 84.80
GOOG 170707P01037500 P 07/07/17 1,037.5 83.40 87.10
GOOG 170707P01040000 P 07/07/17 1,040.0 85.90 89.60
GOOG 170707P01042500 P 07/07/17 1,042.5 88.20 91.90
GOOG 170707P01045000 P 07/07/17 1,045.0 90.80 94.50
GOOG 170707P01047500 P 07/07/17 1,047.5 93.40 97.00
GOOG 170707P01050000 P 07/07/17 1,050.0 96.10 99.50
GOOG 170707P01052500 P 07/07/17 1,052.5 98.50 101.90
GOOG 170707P01055000 P 07/07/17 1,055.0 101.10 104.40
GOOG 170707P01057500 P 07/07/17 1,057.5 103.40 107.10
GOOG 170707P01060000 P 07/07/17 1,060.0 105.90 109.80
GOOG 170707P01062500 P 07/07/17 1,062.5 108.30 112.30
GOOG 170707P01065000 P 07/07/17 1,065.0 110.80 114.50
GOOG 170707P01067500 P 07/07/17 1,067.5 113.30 117.10
GOOG 170707P01070000 P 07/07/17 1,070.0 116.40 119.40
GOOG 170707P01072500 P 07/07/17 1,072.5 118.30 122.30
GOOG 170707P01075000 P 07/07/17 1,075.0 120.80 124.80
GOOG 170707P01077500 P 07/07/17 1,077.5 123.30 127.30
GOOG 170707P01080000 P 07/07/17 1,080.0 125.80 129.80
GOOG 170707P01082500 P 07/07/17 1,082.5 128.30 132.10
GOOG 170707P01085000 P 07/07/17 1,085.0 130.80 134.80
GOOG 170707P01087500 P 07/07/17 1,087.5 133.30 137.10
GOOG 170707P01090000 P 07/07/17 1,090.0 135.90 139.70
GOOG 170707P01092500 P 07/07/17 1,092.5 138.30 142.30
GOOG 170707P01095000 P 07/07/17 1,095.0 140.90 144.60
GOOG 170707P01097500 P 07/07/17 1,097.5 143.30 147.40
GOOG 170707P01100000 P 07/07/17 1,100.0 145.70 149.40
GOOG 170707P01110000 P 07/07/17 1,110.0 155.80 159.70
GOOG 170707P01120000 P 07/07/17 1,120.0 165.80 169.90
GOOG 170707P01130000 P 07/07/17 1,130.0 175.80 179.80
GOOG 170707P01140000 P 07/07/17 1,140.0 185.80 189.90
GOOG 170707P01150000 P 07/07/17 1,150.0 195.70 199.40
GOOG 170707P01160000 P 07/07/17 1,160.0 205.80 209.80
GOOG 170707P01170000 P 07/07/17 1,170.0 216.20 219.60
GOOG 170707P01180000 P 07/07/17 1,180.0 225.80 229.80
GOOG 170707P01190000 P 07/07/17 1,190.0 236.20 239.60
GOOG 170707P01200000 P 07/07/17 1,200.0 245.90 249.40
GOOG 170707P01210000 P 07/07/17 1,210.0 255.70 259.40
GOOG 170707P01220000 P 07/07/17 1,220.0 265.90 269.40
GOOG 170707P01230000 P 07/07/17 1,230.0 275.90 279.40
GOOG 170707P01240000 P 07/07/17 1,240.0 285.80 289.70
GOOG 170707P01250000 P 07/07/17 1,250.0 295.80 299.80
GOOG 170707P01260000 P 07/07/17 1,260.0 305.90 309.80
GOOG 170707P01270000 P 07/07/17 1,270.0 315.80 319.80
GOOG 170707P01280000 P 07/07/17 1,280.0 326.10 329.90
GOOG 170707P01290000 P 07/07/17 1,290.0 336.10 339.90
GOOG 170707P01300000 P 07/07/17 1,300.0 345.80 349.70
GOOG 170714C00790000 C 07/14/17 790.0 160.80 165.00
GOOG 170714C00800000 C 07/14/17 800.0 150.90 155.20
GOOG 170714C00810000 C 07/14/17 810.0 140.90 145.20
GOOG 170714C00820000 C 07/14/17 820.0 130.80 135.20
GOOG 170714C00830000 C 07/14/17 830.0 120.90 124.90
GOOG 170714C00840000 C 07/14/17 840.0 111.20 115.10
GOOG 170714C00850000 C 07/14/17 850.0 100.90 105.20
GOOG 170714C00860000 C 07/14/17 860.0 91.30 95.30
GOOG 170714C00870000 C 07/14/17 870.0 81.50 85.60
GOOG 170714C00880000 C 07/14/17 880.0 71.80 75.70
GOOG 170714C00890000 C 07/14/17 890.0 62.30 66.20
GOOG 170714C00900000 C 07/14/17 900.0 52.60 56.80
GOOG 170714C00910000 C 07/14/17 910.0 44.10 47.00
GOOG 170714C00917500 C 07/14/17 917.5 37.60 40.70
GOOG 170714C00920000 C 07/14/17 920.0 35.50 38.40
GOOG 170714C00922500 C 07/14/17 922.5 33.20 36.60
GOOG 170714C00925000 C 07/14/17 925.0 31.30 34.60
GOOG 170714C00927500 C 07/14/17 927.5 29.20 32.80
GOOG 170714C00930000 C 07/14/17 930.0 28.10 30.80
GOOG 170714C00932500 C 07/14/17 932.5 25.60 28.90
GOOG 170714C00935000 C 07/14/17 935.0 24.10 27.10
GOOG 170714C00937500 C 07/14/17 937.5 22.70 25.30
GOOG 170714C00940000 C 07/14/17 940.0 21.10 23.50
GOOG 170714C00942500 C 07/14/17 942.5 19.60 22.00
GOOG 170714C00945000 C 07/14/17 945.0 18.10 20.40
GOOG 170714C00947500 C 07/14/17 947.5 16.70 19.10
GOOG 170714C00950000 C 07/14/17 950.0 15.20 17.70
GOOG 170714C00952500 C 07/14/17 952.5 14.00 16.40
GOOG 170714C00955000 C 07/14/17 955.0 13.30 14.90
GOOG 170714C00957500 C 07/14/17 957.5 11.40 13.90
GOOG 170714C00960000 C 07/14/17 960.0 10.30 12.60
GOOG 170714C00962500 C 07/14/17 962.5 9.50 11.80
GOOG 170714C00965000 C 07/14/17 965.0 8.60 10.60
GOOG 170714C00967500 C 07/14/17 967.5 7.20 9.80
GOOG 170714C00970000 C 07/14/17 970.0 6.30 8.70
GOOG 170714C00972500 C 07/14/17 972.5 5.80 8.00
GOOG 170714C00975000 C 07/14/17 975.0 4.80 7.10
GOOG 170714C00977500 C 07/14/17 977.5 3.90 6.50
GOOG 170714C00980000 C 07/14/17 980.0 3.60 6.20
GOOG 170714C00982500 C 07/14/17 982.5 2.90 5.40
GOOG 170714C00985000 C 07/14/17 985.0 2.10 5.00
GOOG 170714C00987500 C 07/14/17 987.5 1.60 4.70
GOOG 170714C00990000 C 07/14/17 990.0 1.15 4.10
GOOG 170714C00992500 C 07/14/17 992.5 1.05 3.30
GOOG 170714C00995000 C 07/14/17 995.0 1.05 3.10
GOOG 170714C00997500 C 07/14/17 997.5 0.75 2.80
GOOG 170714C01000000 C 07/14/17 1,000.0 0.35 2.55
GOOG 170714C01002500 C 07/14/17 1,002.5 0.40 2.55
GOOG 170714C01005000 C 07/14/17 1,005.0 0.55 2.40
GOOG 170714C01007500 C 07/14/17 1,007.5 0.00 2.20
GOOG 170714C01010000 C 07/14/17 1,010.0 0.00 2.15
GOOG 170714C01012500 C 07/14/17 1,012.5 0.00 1.90
GOOG 170714C01015000 C 07/14/17 1,015.0 0.00 1.75
GOOG 170714C01020000 C 07/14/17 1,020.0 0.00 1.50
GOOG 170714C01030000 C 07/14/17 1,030.0 0.00 1.75
GOOG 170714C01040000 C 07/14/17 1,040.0 0.00 1.00
GOOG 170714C01050000 C 07/14/17 1,050.0 0.00 0.85
GOOG 170714C01060000 C 07/14/17 1,060.0 0.00 0.55
GOOG 170714C01070000 C 07/14/17 1,070.0 0.00 0.75
GOOG 170714C01080000 C 07/14/17 1,080.0 0.00 1.25
GOOG 170714C01090000 C 07/14/17 1,090.0 0.00 1.15
GOOG 170714C01100000 C 07/14/17 1,100.0 0.00 0.90
GOOG 170714C01110000 C 07/14/17 1,110.0 0.00 0.80
GOOG 170714C01120000 C 07/14/17 1,120.0 0.00 4.20
GOOG 170714C01130000 C 07/14/17 1,130.0 0.00 0.70
GOOG 170714C01140000 C 07/14/17 1,140.0 0.00 0.90
GOOG 170714C01150000 C 07/14/17 1,150.0 0.00 0.75
GOOG 170714C01160000 C 07/14/17 1,160.0 0.00 0.95
GOOG 170714C01170000 C 07/14/17 1,170.0 0.00 0.80
GOOG 170714C01180000 C 07/14/17 1,180.0 0.00 0.75
GOOG 170714C01190000 C 07/14/17 1,190.0 0.00 1.00
GOOG 170714C01200000 C 07/14/17 1,200.0 0.00 1.15
GOOG 170714C01210000 C 07/14/17 1,210.0 0.00 0.80
GOOG 170714C01220000 C 07/14/17 1,220.0 0.00 1.05
GOOG 170714C01230000 C 07/14/17 1,230.0 0.00 0.80
GOOG 170714C01240000 C 07/14/17 1,240.0 0.00 0.80
GOOG 170714C01250000 C 07/14/17 1,250.0 0.00 0.70
GOOG 170714C01260000 C 07/14/17 1,260.0 0.00 0.80
GOOG 170714C01270000 C 07/14/17 1,270.0 0.00 0.95
GOOG 170714C01280000 C 07/14/17 1,280.0 0.00 0.80
GOOG 170714C01290000 C 07/14/17 1,290.0 0.00 1.00
GOOG 170714C01300000 C 07/14/17 1,300.0 0.00 4.30
GOOG 170714P00790000 P 07/14/17 790.0 0.00 1.15
GOOG 170714P00800000 P 07/14/17 800.0 0.00 1.35
GOOG 170714P00810000 P 07/14/17 810.0 0.00 1.40
GOOG 170714P00820000 P 07/14/17 820.0 0.00 1.30
GOOG 170714P00830000 P 07/14/17 830.0 0.00 1.45
GOOG 170714P00840000 P 07/14/17 840.0 0.00 1.35
GOOG 170714P00850000 P 07/14/17 850.0 0.00 1.45
GOOG 170714P00860000 P 07/14/17 860.0 0.00 1.50
GOOG 170714P00870000 P 07/14/17 870.0 0.00 1.65
GOOG 170714P00880000 P 07/14/17 880.0 0.00 1.60
GOOG 170714P00890000 P 07/14/17 890.0 0.00 1.30
GOOG 170714P00900000 P 07/14/17 900.0 0.50 2.55
GOOG 170714P00910000 P 07/14/17 910.0 1.15 3.60
GOOG 170714P00917500 P 07/14/17 917.5 1.70 5.00
GOOG 170714P00920000 P 07/14/17 920.0 2.15 5.40
GOOG 170714P00922500 P 07/14/17 922.5 2.75 5.70
GOOG 170714P00925000 P 07/14/17 925.0 3.30 6.10
GOOG 170714P00927500 P 07/14/17 927.5 4.40 6.90
GOOG 170714P00930000 P 07/14/17 930.0 5.10 7.30
GOOG 170714P00932500 P 07/14/17 932.5 5.70 8.20
GOOG 170714P00935000 P 07/14/17 935.0 5.80 8.80
GOOG 170714P00937500 P 07/14/17 937.5 7.60 9.70
GOOG 170714P00940000 P 07/14/17 940.0 8.10 10.50
GOOG 170714P00942500 P 07/14/17 942.5 9.00 11.50
GOOG 170714P00945000 P 07/14/17 945.0 9.80 12.60
GOOG 170714P00947500 P 07/14/17 947.5 11.50 13.30
GOOG 170714P00950000 P 07/14/17 950.0 11.70 14.60
GOOG 170714P00952500 P 07/14/17 952.5 13.20 15.50
GOOG 170714P00955000 P 07/14/17 955.0 13.80 16.80
GOOG 170714P00957500 P 07/14/17 957.5 15.70 18.10
GOOG 170714P00960000 P 07/14/17 960.0 16.50 19.30
GOOG 170714P00962500 P 07/14/17 962.5 18.40 20.80
GOOG 170714P00965000 P 07/14/17 965.0 19.70 22.30
GOOG 170714P00967500 P 07/14/17 967.5 21.20 24.40
GOOG 170714P00970000 P 07/14/17 970.0 23.00 25.50
GOOG 170714P00972500 P 07/14/17 972.5 24.50 27.60
GOOG 170714P00975000 P 07/14/17 975.0 26.40 29.10
GOOG 170714P00977500 P 07/14/17 977.5 28.20 31.20
GOOG 170714P00980000 P 07/14/17 980.0 30.10 32.90
GOOG 170714P00982500 P 07/14/17 982.5 32.00 35.20
GOOG 170714P00985000 P 07/14/17 985.0 34.10 37.10
GOOG 170714P00987500 P 07/14/17 987.5 36.30 39.30
GOOG 170714P00990000 P 07/14/17 990.0 38.40 41.70
GOOG 170714P00992500 P 07/14/17 992.5 40.60 43.30
GOOG 170714P00995000 P 07/14/17 995.0 42.60 45.60
GOOG 170714P00997500 P 07/14/17 997.5 45.10 48.10
GOOG 170714P01000000 P 07/14/17 1,000.0 47.30 50.40
GOOG 170714P01002500 P 07/14/17 1,002.5 49.60 52.50
GOOG 170714P01005000 P 07/14/17 1,005.0 52.00 55.20
GOOG 170714P01007500 P 07/14/17 1,007.5 53.90 57.60
GOOG 170714P01010000 P 07/14/17 1,010.0 56.50 60.20
GOOG 170714P01012500 P 07/14/17 1,012.5 58.40 62.50
GOOG 170714P01015000 P 07/14/17 1,015.0 60.80 64.80
GOOG 170714P01020000 P 07/14/17 1,020.0 66.00 70.00
GOOG 170714P01030000 P 07/14/17 1,030.0 75.60 79.60
GOOG 170714P01040000 P 07/14/17 1,040.0 85.70 90.00
GOOG 170714P01050000 P 07/14/17 1,050.0 96.00 100.10
GOOG 170714P01060000 P 07/14/17 1,060.0 105.60 109.90
GOOG 170714P01070000 P 07/14/17 1,070.0 115.70 120.10
GOOG 170714P01080000 P 07/14/17 1,080.0 125.70 129.70
GOOG 170714P01090000 P 07/14/17 1,090.0 135.70 139.90
GOOG 170714P01100000 P 07/14/17 1,100.0 145.70 150.00
GOOG 170714P01110000 P 07/14/17 1,110.0 155.60 160.00
GOOG 170714P01120000 P 07/14/17 1,120.0 165.90 170.10
GOOG 170714P01130000 P 07/14/17 1,130.0 175.70 179.90
GOOG 170714P01140000 P 07/14/17 1,140.0 185.70 189.90
GOOG 170714P01150000 P 07/14/17 1,150.0 195.70 200.00
GOOG 170714P01160000 P 07/14/17 1,160.0 205.80 210.00
GOOG 170714P01170000 P 07/14/17 1,170.0 215.80 220.10
GOOG 170714P01180000 P 07/14/17 1,180.0 225.80 230.10
GOOG 170714P01190000 P 07/14/17 1,190.0 235.50 239.70
GOOG 170714P01200000 P 07/14/17 1,200.0 245.60 250.00
GOOG 170714P01210000 P 07/14/17 1,210.0 255.70 260.00
GOOG 170714P01220000 P 07/14/17 1,220.0 265.60 269.90
GOOG 170714P01230000 P 07/14/17 1,230.0 275.60 279.90
GOOG 170714P01240000 P 07/14/17 1,240.0 285.80 289.90
GOOG 170714P01250000 P 07/14/17 1,250.0 295.80 300.10
GOOG 170714P01260000 P 07/14/17 1,260.0 305.80 309.90
GOOG 170714P01270000 P 07/14/17 1,270.0 316.00 320.10
GOOG 170714P01280000 P 07/14/17 1,280.0 325.80 330.00
GOOG 170714P01290000 P 07/14/17 1,290.0 336.00 340.10
GOOG 170714P01300000 P 07/14/17 1,300.0 345.70 350.10
GOOG 170721C00705000 C 07/21/17 705.0 246.30 250.10
GOOG 170721C00710000 C 07/21/17 710.0 241.40 244.70
GOOG 170721C00715000 C 07/21/17 715.0 236.20 239.90
GOOG 170721C00720000 C 07/21/17 720.0 231.30 235.30
GOOG 170721C00725000 C 07/21/17 725.0 226.50 229.70
GOOG 170721C00730000 C 07/21/17 730.0 221.40 224.60
GOOG 170721C00735000 C 07/21/17 735.0 216.40 219.80
GOOG 170721C00740000 C 07/21/17 740.0 211.20 214.80
GOOG 170721C00745000 C 07/21/17 745.0 206.10 209.70
GOOG 170721C00750000 C 07/21/17 750.0 201.60 205.30
GOOG 170721C00755000 C 07/21/17 755.0 196.50 199.80
GOOG 170721C00760000 C 07/21/17 760.0 191.40 194.70
GOOG 170721C00765000 C 07/21/17 765.0 186.60 190.30
GOOG 170721C00770000 C 07/21/17 770.0 181.40 184.70
GOOG 170721C00775000 C 07/21/17 775.0 176.50 179.70
GOOG 170721C00780000 C 07/21/17 780.0 171.60 174.70
GOOG 170721C00785000 C 07/21/17 785.0 166.50 169.90
GOOG 170721C00790000 C 07/21/17 790.0 161.50 164.80
GOOG 170721C00795000 C 07/21/17 795.0 156.40 160.10
GOOG 170721C00800000 C 07/21/17 800.0 151.60 154.80
GOOG 170721C00805000 C 07/21/17 805.0 146.40 150.60
GOOG 170721C00810000 C 07/21/17 810.0 142.20 144.90
GOOG 170721C00815000 C 07/21/17 815.0 136.80 140.10
GOOG 170721C00820000 C 07/21/17 820.0 132.20 135.10
GOOG 170721C00825000 C 07/21/17 825.0 127.30 130.30
GOOG 170721C00830000 C 07/21/17 830.0 122.30 125.30
GOOG 170721C00835000 C 07/21/17 835.0 117.20 120.40
GOOG 170721C00840000 C 07/21/17 840.0 112.60 116.10
GOOG 170721C00845000 C 07/21/17 845.0 107.60 110.70
GOOG 170721C00850000 C 07/21/17 850.0 102.70 105.70
GOOG 170721C00855000 C 07/21/17 855.0 97.90 100.80
GOOG 170721C00860000 C 07/21/17 860.0 92.80 96.40
GOOG 170721C00865000 C 07/21/17 865.0 87.80 91.10
GOOG 170721C00870000 C 07/21/17 870.0 82.90 86.00
GOOG 170721C00875000 C 07/21/17 875.0 78.60 81.30
GOOG 170721C00880000 C 07/21/17 880.0 73.80 76.60
GOOG 170721C00885000 C 07/21/17 885.0 69.10 72.00
GOOG 170721C00890000 C 07/21/17 890.0 64.30 67.40
GOOG 170721C00895000 C 07/21/17 895.0 60.30 62.80
GOOG 170721C00900000 C 07/21/17 900.0 55.60 58.40
GOOG 170721C00902500 C 07/21/17 902.5 53.40 56.30
GOOG 170721C00905000 C 07/21/17 905.0 51.50 54.00
GOOG 170721C00907500 C 07/21/17 907.5 49.50 52.10
GOOG 170721C00910000 C 07/21/17 910.0 46.80 49.50
GOOG 170721C00912500 C 07/21/17 912.5 44.70 48.00
GOOG 170721C00915000 C 07/21/17 915.0 43.20 46.00
GOOG 170721C00917500 C 07/21/17 917.5 41.10 43.80
GOOG 170721C00920000 C 07/21/17 920.0 39.30 41.60
GOOG 170721C00922500 C 07/21/17 922.5 37.40 39.80
GOOG 170721C00925000 C 07/21/17 925.0 35.10 37.90
GOOG 170721C00927500 C 07/21/17 927.5 33.40 36.40
GOOG 170721C00930000 C 07/21/17 930.0 31.40 34.30
GOOG 170721C00932500 C 07/21/17 932.5 29.60 32.40
GOOG 170721C00935000 C 07/21/17 935.0 28.50 30.80
GOOG 170721C00937500 C 07/21/17 937.5 26.50 29.00
GOOG 170721C00940000 C 07/21/17 940.0 25.60 27.30
GOOG 170721C00942500 C 07/21/17 942.5 23.20 25.80
GOOG 170721C00945000 C 07/21/17 945.0 22.50 23.70
GOOG 170721C00947500 C 07/21/17 947.5 20.40 23.00
GOOG 170721C00950000 C 07/21/17 950.0 19.70 20.90
GOOG 170721C00952500 C 07/21/17 952.5 18.40 19.70
GOOG 170721C00955000 C 07/21/17 955.0 17.10 18.30
GOOG 170721C00957500 C 07/21/17 957.5 15.90 17.10
GOOG 170721C00960000 C 07/21/17 960.0 14.70 15.80
GOOG 170721C00965000 C 07/21/17 965.0 12.60 13.50
GOOG 170721C00970000 C 07/21/17 970.0 10.70 11.70
GOOG 170721C00975000 C 07/21/17 975.0 9.00 9.50
GOOG 170721C00980000 C 07/21/17 980.0 7.50 8.40
GOOG 170721C00985000 C 07/21/17 985.0 6.20 6.80
GOOG 170721C00990000 C 07/21/17 990.0 5.00 5.70
GOOG 170721C00995000 C 07/21/17 995.0 4.20 5.00
GOOG 170721C01000000 C 07/21/17 1,000.0 3.40 4.10
GOOG 170721C01005000 C 07/21/17 1,005.0 2.75 3.30
GOOG 170721C01010000 C 07/21/17 1,010.0 2.20 2.70
GOOG 170721C01015000 C 07/21/17 1,015.0 1.75 2.20
GOOG 170721C01020000 C 07/21/17 1,020.0 1.35 1.75
GOOG 170721C01025000 C 07/21/17 1,025.0 1.10 1.50
GOOG 170721C01030000 C 07/21/17 1,030.0 0.90 1.25
GOOG 170721C01040000 C 07/21/17 1,040.0 0.45 0.85
GOOG 170721C01050000 C 07/21/17 1,050.0 0.00 0.60
GOOG 170721C01060000 C 07/21/17 1,060.0 0.10 0.45
GOOG 170721C01070000 C 07/21/17 1,070.0 0.00 0.35
GOOG 170721C01080000 C 07/21/17 1,080.0 0.00 0.30
GOOG 170721C01090000 C 07/21/17 1,090.0 0.00 0.30
GOOG 170721C01100000 C 07/21/17 1,100.0 0.00 0.75
GOOG 170721C01110000 C 07/21/17 1,110.0 0.00 0.90
GOOG 170721C01120000 C 07/21/17 1,120.0 0.00 1.00
GOOG 170721C01130000 C 07/21/17 1,130.0 0.00 0.10
GOOG 170721C01140000 C 07/21/17 1,140.0 0.00 1.00
GOOG 170721C01150000 C 07/21/17 1,150.0 0.00 0.70
GOOG 170721C01160000 C 07/21/17 1,160.0 0.00 0.10
GOOG 170721C01170000 C 07/21/17 1,170.0 0.00 0.80
GOOG 170721C01180000 C 07/21/17 1,180.0 0.00 0.60
GOOG 170721C01190000 C 07/21/17 1,190.0 0.00 0.85
GOOG 170721C01200000 C 07/21/17 1,200.0 0.00 0.05
GOOG 170721C01210000 C 07/21/17 1,210.0 0.00 1.00
GOOG 170721C01220000 C 07/21/17 1,220.0 0.00 0.90
GOOG 170721C01230000 C 07/21/17 1,230.0 0.00 0.75
GOOG 170721C01240000 C 07/21/17 1,240.0 0.00 0.80
GOOG 170721C01250000 C 07/21/17 1,250.0 0.00 0.65
GOOG 170721C01260000 C 07/21/17 1,260.0 0.00 0.60
GOOG 170721C01270000 C 07/21/17 1,270.0 0.00 0.75
GOOG 170721C01280000 C 07/21/17 1,280.0 0.00 0.80
GOOG 170721C01290000 C 07/21/17 1,290.0 0.00 0.80
GOOG 170721C01300000 C 07/21/17 1,300.0 0.00 0.05
GOOG 170721P00705000 P 07/21/17 705.0 0.00 0.20
GOOG 170721P00710000 P 07/21/17 710.0 0.00 0.20
GOOG 170721P00715000 P 07/21/17 715.0 0.00 0.65
GOOG 170721P00720000 P 07/21/17 720.0 0.00 0.90
GOOG 170721P00725000 P 07/21/17 725.0 0.00 0.70
GOOG 170721P00730000 P 07/21/17 730.0 0.00 0.95
GOOG 170721P00735000 P 07/21/17 735.0 0.00 0.90
GOOG 170721P00740000 P 07/21/17 740.0 0.00 0.90
GOOG 170721P00745000 P 07/21/17 745.0 0.00 1.05
GOOG 170721P00750000 P 07/21/17 750.0 0.10 0.25
GOOG 170721P00755000 P 07/21/17 755.0 0.00 0.65
GOOG 170721P00760000 P 07/21/17 760.0 0.00 0.95
GOOG 170721P00765000 P 07/21/17 765.0 0.00 0.80
GOOG 170721P00770000 P 07/21/17 770.0 0.00 1.00
GOOG 170721P00775000 P 07/21/17 775.0 0.10 0.65
GOOG 170721P00780000 P 07/21/17 780.0 0.05 0.95
GOOG 170721P00785000 P 07/21/17 785.0 0.00 0.90
GOOG 170721P00790000 P 07/21/17 790.0 0.00 0.90
GOOG 170721P00795000 P 07/21/17 795.0 0.00 0.95
GOOG 170721P00800000 P 07/21/17 800.0 0.00 0.45
GOOG 170721P00805000 P 07/21/17 805.0 0.00 0.45
GOOG 170721P00810000 P 07/21/17 810.0 0.00 1.05
GOOG 170721P00815000 P 07/21/17 815.0 0.00 0.95
GOOG 170721P00820000 P 07/21/17 820.0 0.20 1.00
GOOG 170721P00825000 P 07/21/17 825.0 0.05 1.25
GOOG 170721P00830000 P 07/21/17 830.0 0.00 0.70
GOOG 170721P00835000 P 07/21/17 835.0 0.25 0.85
GOOG 170721P00840000 P 07/21/17 840.0 0.40 0.85
GOOG 170721P00845000 P 07/21/17 845.0 0.50 1.00
GOOG 170721P00850000 P 07/21/17 850.0 0.65 1.10
GOOG 170721P00855000 P 07/21/17 855.0 0.65 1.20
GOOG 170721P00860000 P 07/21/17 860.0 0.90 1.40
GOOG 170721P00865000 P 07/21/17 865.0 1.00 1.60
GOOG 170721P00870000 P 07/21/17 870.0 1.20 1.70
GOOG 170721P00875000 P 07/21/17 875.0 1.50 2.05
GOOG 170721P00880000 P 07/21/17 880.0 1.75 2.40
GOOG 170721P00885000 P 07/21/17 885.0 2.00 2.75
GOOG 170721P00890000 P 07/21/17 890.0 2.35 3.20
GOOG 170721P00895000 P 07/21/17 895.0 2.80 3.70
GOOG 170721P00900000 P 07/21/17 900.0 3.30 4.20
GOOG 170721P00902500 P 07/21/17 902.5 3.60 4.60
GOOG 170721P00905000 P 07/21/17 905.0 3.90 4.80
GOOG 170721P00907500 P 07/21/17 907.5 4.30 5.10
GOOG 170721P00910000 P 07/21/17 910.0 4.80 5.50
GOOG 170721P00912500 P 07/21/17 912.5 5.10 6.00
GOOG 170721P00915000 P 07/21/17 915.0 5.70 6.50
GOOG 170721P00917500 P 07/21/17 917.5 6.30 6.90
GOOG 170721P00920000 P 07/21/17 920.0 6.80 7.50
GOOG 170721P00922500 P 07/21/17 922.5 7.40 8.00
GOOG 170721P00925000 P 07/21/17 925.0 7.90 8.60
GOOG 170721P00927500 P 07/21/17 927.5 8.50 9.30
GOOG 170721P00930000 P 07/21/17 930.0 9.30 10.00
GOOG 170721P00932500 P 07/21/17 932.5 10.00 10.70
GOOG 170721P00935000 P 07/21/17 935.0 10.80 11.50
GOOG 170721P00937500 P 07/21/17 937.5 11.60 12.40
GOOG 170721P00940000 P 07/21/17 940.0 12.50 13.40
GOOG 170721P00942500 P 07/21/17 942.5 13.40 14.30
GOOG 170721P00945000 P 07/21/17 945.0 14.40 15.30
GOOG 170721P00947500 P 07/21/17 947.5 15.40 16.30
GOOG 170721P00950000 P 07/21/17 950.0 16.70 17.70
GOOG 170721P00952500 P 07/21/17 952.5 17.60 18.50
GOOG 170721P00955000 P 07/21/17 955.0 18.80 19.80
GOOG 170721P00957500 P 07/21/17 957.5 19.20 21.20
GOOG 170721P00960000 P 07/21/17 960.0 21.30 22.40
GOOG 170721P00965000 P 07/21/17 965.0 23.80 25.30
GOOG 170721P00970000 P 07/21/17 970.0 26.40 28.40
GOOG 170721P00975000 P 07/21/17 975.0 29.70 31.70
GOOG 170721P00980000 P 07/21/17 980.0 33.00 35.90
GOOG 170721P00985000 P 07/21/17 985.0 36.80 39.60
GOOG 170721P00990000 P 07/21/17 990.0 40.80 43.30
GOOG 170721P00995000 P 07/21/17 995.0 44.90 47.80
GOOG 170721P01000000 P 07/21/17 1,000.0 48.80 51.90
GOOG 170721P01005000 P 07/21/17 1,005.0 53.50 56.20
GOOG 170721P01010000 P 07/21/17 1,010.0 57.90 60.70
GOOG 170721P01015000 P 07/21/17 1,015.0 62.50 65.10
GOOG 170721P01020000 P 07/21/17 1,020.0 67.20 69.90
GOOG 170721P01025000 P 07/21/17 1,025.0 71.60 74.80
GOOG 170721P01030000 P 07/21/17 1,030.0 75.90 79.70
GOOG 170721P01040000 P 07/21/17 1,040.0 86.50 89.10
GOOG 170721P01050000 P 07/21/17 1,050.0 96.10 99.70
GOOG 170721P01060000 P 07/21/17 1,060.0 106.20 109.50
GOOG 170721P01070000 P 07/21/17 1,070.0 116.40 119.40
GOOG 170721P01080000 P 07/21/17 1,080.0 126.40 129.40
GOOG 170721P01090000 P 07/21/17 1,090.0 135.90 139.90
GOOG 170721P01100000 P 07/21/17 1,100.0 146.50 149.40
GOOG 170721P01110000 P 07/21/17 1,110.0 156.40 159.30
GOOG 170721P01120000 P 07/21/17 1,120.0 166.20 169.50
GOOG 170721P01130000 P 07/21/17 1,130.0 175.80 179.40
GOOG 170721P01140000 P 07/21/17 1,140.0 185.80 189.60
GOOG 170721P01150000 P 07/21/17 1,150.0 196.20 199.40
GOOG 170721P01160000 P 07/21/17 1,160.0 205.80 209.60
GOOG 170721P01170000 P 07/21/17 1,170.0 215.80 219.40
GOOG 170721P01180000 P 07/21/17 1,180.0 225.80 229.70
GOOG 170721P01190000 P 07/21/17 1,190.0 235.80 239.40
GOOG 170721P01200000 P 07/21/17 1,200.0 246.10 249.80
GOOG 170721P01210000 P 07/21/17 1,210.0 255.80 259.60
GOOG 170721P01220000 P 07/21/17 1,220.0 266.40 269.40
GOOG 170721P01230000 P 07/21/17 1,230.0 276.30 279.30
GOOG 170721P01240000 P 07/21/17 1,240.0 286.40 289.40
GOOG 170721P01250000 P 07/21/17 1,250.0 296.20 299.40
GOOG 170721P01260000 P 07/21/17 1,260.0 306.30 309.30
GOOG 170721P01270000 P 07/21/17 1,270.0 316.30 319.50
GOOG 170721P01280000 P 07/21/17 1,280.0 326.20 329.60
GOOG 170721P01290000 P 07/21/17 1,290.0 336.20 339.30
GOOG 170721P01300000 P 07/21/17 1,300.0 346.20 349.40
GOOG 170728C00760000 C 07/28/17 760.0 191.50 195.70
GOOG 170728C00770000 C 07/28/17 770.0 181.50 185.70
GOOG 170728C00780000 C 07/28/17 780.0 171.50 175.60
GOOG 170728C00790000 C 07/28/17 790.0 162.20 166.10
GOOG 170728C00800000 C 07/28/17 800.0 152.00 156.10
GOOG 170728C00810000 C 07/28/17 810.0 142.20 146.40
GOOG 170728C00820000 C 07/28/17 820.0 132.60 136.50
GOOG 170728C00830000 C 07/28/17 830.0 123.00 127.00
GOOG 170728C00840000 C 07/28/17 840.0 113.50 117.40
GOOG 170728C00850000 C 07/28/17 850.0 104.10 108.00
GOOG 170728C00860000 C 07/28/17 860.0 95.20 99.10
GOOG 170728C00870000 C 07/28/17 870.0 86.20 89.40
GOOG 170728C00880000 C 07/28/17 880.0 77.60 80.70
GOOG 170728C00890000 C 07/28/17 890.0 68.60 72.10
GOOG 170728C00900000 C 07/28/17 900.0 61.30 64.10
GOOG 170728C00910000 C 07/28/17 910.0 53.10 56.40
GOOG 170728C00917500 C 07/28/17 917.5 48.00 51.00
GOOG 170728C00920000 C 07/28/17 920.0 46.70 49.50
GOOG 170728C00922500 C 07/28/17 922.5 44.90 47.60
GOOG 170728C00925000 C 07/28/17 925.0 43.30 45.90
GOOG 170728C00927500 C 07/28/17 927.5 41.90 44.00
GOOG 170728C00930000 C 07/28/17 930.0 40.10 42.90
GOOG 170728C00932500 C 07/28/17 932.5 38.50 40.90
GOOG 170728C00935000 C 07/28/17 935.0 36.90 39.10
GOOG 170728C00937500 C 07/28/17 937.5 35.10 37.80
GOOG 170728C00940000 C 07/28/17 940.0 33.70 36.90
GOOG 170728C00942500 C 07/28/17 942.5 32.20 34.90
GOOG 170728C00945000 C 07/28/17 945.0 30.80 33.40
GOOG 170728C00947500 C 07/28/17 947.5 29.20 31.90
GOOG 170728C00950000 C 07/28/17 950.0 28.30 30.70
GOOG 170728C00952500 C 07/28/17 952.5 26.80 29.40
GOOG 170728C00955000 C 07/28/17 955.0 25.80 28.00
GOOG 170728C00957500 C 07/28/17 957.5 24.10 26.80
GOOG 170728C00960000 C 07/28/17 960.0 23.40 25.60
GOOG 170728C00962500 C 07/28/17 962.5 22.20 24.50
GOOG 170728C00965000 C 07/28/17 965.0 21.00 23.40
GOOG 170728C00967500 C 07/28/17 967.5 19.90 22.40
GOOG 170728C00970000 C 07/28/17 970.0 18.70 21.30
GOOG 170728C00972500 C 07/28/17 972.5 17.60 20.20
GOOG 170728C00975000 C 07/28/17 975.0 16.60 19.30
GOOG 170728C00977500 C 07/28/17 977.5 15.90 18.40
GOOG 170728C00980000 C 07/28/17 980.0 14.80 17.50
GOOG 170728C00982500 C 07/28/17 982.5 14.30 16.60
GOOG 170728C00985000 C 07/28/17 985.0 13.30 15.90
GOOG 170728C00987500 C 07/28/17 987.5 12.60 15.10
GOOG 170728C00990000 C 07/28/17 990.0 12.30 14.20
GOOG 170728C00992500 C 07/28/17 992.5 11.10 13.40
GOOG 170728C00995000 C 07/28/17 995.0 10.80 12.80
GOOG 170728C00997500 C 07/28/17 997.5 9.50 12.10
GOOG 170728C01000000 C 07/28/17 1,000.0 9.50 11.60
GOOG 170728C01002500 C 07/28/17 1,002.5 8.60 10.70
GOOG 170728C01005000 C 07/28/17 1,005.0 8.30 10.10
GOOG 170728C01007500 C 07/28/17 1,007.5 7.70 9.30
GOOG 170728C01010000 C 07/28/17 1,010.0 6.30 9.30
GOOG 170728C01012500 C 07/28/17 1,012.5 5.70 8.40
GOOG 170728C01015000 C 07/28/17 1,015.0 6.00 8.20
GOOG 170728C01020000 C 07/28/17 1,020.0 4.70 7.30
GOOG 170728C01030000 C 07/28/17 1,030.0 3.30 5.90
GOOG 170728C01040000 C 07/28/17 1,040.0 2.25 4.00
GOOG 170728C01050000 C 07/28/17 1,050.0 1.80 3.90
GOOG 170728C01060000 C 07/28/17 1,060.0 1.10 2.10
GOOG 170728C01070000 C 07/28/17 1,070.0 0.75 2.20
GOOG 170728C01080000 C 07/28/17 1,080.0 0.50 1.85
GOOG 170728C01090000 C 07/28/17 1,090.0 0.30 1.45
GOOG 170728C01100000 C 07/28/17 1,100.0 0.20 1.10
GOOG 170728C01110000 C 07/28/17 1,110.0 0.00 1.30
GOOG 170728C01120000 C 07/28/17 1,120.0 0.00 1.45
GOOG 170728C01130000 C 07/28/17 1,130.0 0.00 0.90
GOOG 170728C01140000 C 07/28/17 1,140.0 0.00 1.50
GOOG 170728C01150000 C 07/28/17 1,150.0 0.00 1.05
GOOG 170728C01160000 C 07/28/17 1,160.0 0.00 0.95
GOOG 170728C01170000 C 07/28/17 1,170.0 0.00 0.90
GOOG 170728C01180000 C 07/28/17 1,180.0 0.00 0.95
GOOG 170728C01190000 C 07/28/17 1,190.0 0.00 0.85
GOOG 170728C01200000 C 07/28/17 1,200.0 0.00 1.05
GOOG 170728C01210000 C 07/28/17 1,210.0 0.00 0.90
GOOG 170728C01220000 C 07/28/17 1,220.0 0.00 1.00
GOOG 170728C01230000 C 07/28/17 1,230.0 0.00 0.95
GOOG 170728C01240000 C 07/28/17 1,240.0 0.00 0.95
GOOG 170728C01250000 C 07/28/17 1,250.0 0.00 1.00
GOOG 170728C01260000 C 07/28/17 1,260.0 0.00 0.95
GOOG 170728C01270000 C 07/28/17 1,270.0 0.00 0.80
GOOG 170728C01280000 C 07/28/17 1,280.0 0.00 4.20
GOOG 170728C01290000 C 07/28/17 1,290.0 0.00 0.90
GOOG 170728C01300000 C 07/28/17 1,300.0 0.00 0.85
GOOG 170728P00760000 P 07/28/17 760.0 0.00 1.25
GOOG 170728P00770000 P 07/28/17 770.0 0.00 1.65
GOOG 170728P00780000 P 07/28/17 780.0 0.00 1.55
GOOG 170728P00790000 P 07/28/17 790.0 0.00 1.65
GOOG 170728P00800000 P 07/28/17 800.0 0.00 1.75
GOOG 170728P00810000 P 07/28/17 810.0 0.35 2.30
GOOG 170728P00820000 P 07/28/17 820.0 0.60 1.90
GOOG 170728P00830000 P 07/28/17 830.0 0.80 2.25
GOOG 170728P00840000 P 07/28/17 840.0 0.75 2.60
GOOG 170728P00850000 P 07/28/17 850.0 1.05 3.90
GOOG 170728P00860000 P 07/28/17 860.0 1.50 4.50
GOOG 170728P00870000 P 07/28/17 870.0 2.55 5.30
GOOG 170728P00880000 P 07/28/17 880.0 3.70 7.50
GOOG 170728P00890000 P 07/28/17 890.0 5.40 9.10
GOOG 170728P00900000 P 07/28/17 900.0 7.80 10.30
GOOG 170728P00910000 P 07/28/17 910.0 9.60 12.30
GOOG 170728P00917500 P 07/28/17 917.5 12.60 14.20
GOOG 170728P00920000 P 07/28/17 920.0 12.80 15.40
GOOG 170728P00922500 P 07/28/17 922.5 13.40 16.10
GOOG 170728P00925000 P 07/28/17 925.0 14.80 16.90
GOOG 170728P00927500 P 07/28/17 927.5 15.30 18.00
GOOG 170728P00930000 P 07/28/17 930.0 15.70 18.60
GOOG 170728P00932500 P 07/28/17 932.5 17.20 19.30
GOOG 170728P00935000 P 07/28/17 935.0 17.90 20.30
GOOG 170728P00937500 P 07/28/17 937.5 19.10 21.40
GOOG 170728P00940000 P 07/28/17 940.0 19.80 22.40
GOOG 170728P00942500 P 07/28/17 942.5 21.00 23.30
GOOG 170728P00945000 P 07/28/17 945.0 21.80 24.40
GOOG 170728P00947500 P 07/28/17 947.5 23.20 25.50
GOOG 170728P00950000 P 07/28/17 950.0 25.00 26.90
GOOG 170728P00952500 P 07/28/17 952.5 25.30 27.90
GOOG 170728P00955000 P 07/28/17 955.0 26.70 29.10
GOOG 170728P00957500 P 07/28/17 957.5 28.00 30.40
GOOG 170728P00960000 P 07/28/17 960.0 29.30 31.90
GOOG 170728P00962500 P 07/28/17 962.5 30.80 33.20
GOOG 170728P00965000 P 07/28/17 965.0 32.00 34.70
GOOG 170728P00967500 P 07/28/17 967.5 33.30 36.00
GOOG 170728P00970000 P 07/28/17 970.0 34.80 37.30
GOOG 170728P00972500 P 07/28/17 972.5 36.30 39.00
GOOG 170728P00975000 P 07/28/17 975.0 37.90 40.20
GOOG 170728P00977500 P 07/28/17 977.5 39.40 42.30
GOOG 170728P00980000 P 07/28/17 980.0 41.00 43.50
GOOG 170728P00982500 P 07/28/17 982.5 42.70 45.60
GOOG 170728P00985000 P 07/28/17 985.0 44.40 47.20
GOOG 170728P00987500 P 07/28/17 987.5 46.10 49.00
GOOG 170728P00990000 P 07/28/17 990.0 47.90 50.60
GOOG 170728P00992500 P 07/28/17 992.5 49.60 52.40
GOOG 170728P00995000 P 07/28/17 995.0 51.40 53.90
GOOG 170728P00997500 P 07/28/17 997.5 53.30 55.70
GOOG 170728P01000000 P 07/28/17 1,000.0 55.10 57.80
GOOG 170728P01002500 P 07/28/17 1,002.5 57.10 59.60
GOOG 170728P01005000 P 07/28/17 1,005.0 58.90 61.70
GOOG 170728P01007500 P 07/28/17 1,007.5 60.70 63.40
GOOG 170728P01010000 P 07/28/17 1,010.0 62.70 65.70
GOOG 170728P01012500 P 07/28/17 1,012.5 64.60 67.60
GOOG 170728P01015000 P 07/28/17 1,015.0 66.90 69.40
GOOG 170728P01020000 P 07/28/17 1,020.0 70.80 73.90
GOOG 170728P01030000 P 07/28/17 1,030.0 79.50 82.10
GOOG 170728P01040000 P 07/28/17 1,040.0 88.40 91.70
GOOG 170728P01050000 P 07/28/17 1,050.0 96.50 100.70
GOOG 170728P01060000 P 07/28/17 1,060.0 106.40 110.30
GOOG 170728P01070000 P 07/28/17 1,070.0 116.30 120.20
GOOG 170728P01080000 P 07/28/17 1,080.0 126.20 130.00
GOOG 170728P01090000 P 07/28/17 1,090.0 136.00 139.90
GOOG 170728P01100000 P 07/28/17 1,100.0 145.60 149.70
GOOG 170728P01110000 P 07/28/17 1,110.0 155.80 160.00
GOOG 170728P01120000 P 07/28/17 1,120.0 165.60 169.60
GOOG 170728P01130000 P 07/28/17 1,130.0 175.70 179.60
GOOG 170728P01140000 P 07/28/17 1,140.0 185.60 189.80
GOOG 170728P01150000 P 07/28/17 1,150.0 195.90 200.00
GOOG 170728P01160000 P 07/28/17 1,160.0 205.60 209.80
GOOG 170728P01170000 P 07/28/17 1,170.0 215.60 219.60
GOOG 170728P01180000 P 07/28/17 1,180.0 225.70 229.80
GOOG 170728P01190000 P 07/28/17 1,190.0 235.70 239.80
GOOG 170728P01200000 P 07/28/17 1,200.0 245.60 249.80
GOOG 170728P01210000 P 07/28/17 1,210.0 255.60 259.80
GOOG 170728P01220000 P 07/28/17 1,220.0 265.90 269.90
GOOG 170728P01230000 P 07/28/17 1,230.0 275.90 280.10
GOOG 170728P01240000 P 07/28/17 1,240.0 285.90 290.20
GOOG 170728P01250000 P 07/28/17 1,250.0 295.80 300.10
GOOG 170728P01260000 P 07/28/17 1,260.0 305.80 310.10
GOOG 170728P01270000 P 07/28/17 1,270.0 315.80 320.10
GOOG 170728P01280000 P 07/28/17 1,280.0 325.80 330.10
GOOG 170728P01290000 P 07/28/17 1,290.0 335.90 340.20
GOOG 170728P01300000 P 07/28/17 1,300.0 345.80 350.10
GOOG 170804C00780000 C 08/04/17 780.0 172.10 176.10
GOOG 170804C00790000 C 08/04/17 790.0 162.20 166.30
GOOG 170804C00800000 C 08/04/17 800.0 152.50 156.60
GOOG 170804C00810000 C 08/04/17 810.0 142.70 146.90
GOOG 170804C00820000 C 08/04/17 820.0 133.10 137.30
GOOG 170804C00830000 C 08/04/17 830.0 124.00 127.90
GOOG 170804C00840000 C 08/04/17 840.0 114.20 118.40
GOOG 170804C00850000 C 08/04/17 850.0 105.00 109.10
GOOG 170804C00860000 C 08/04/17 860.0 96.00 99.50
GOOG 170804C00870000 C 08/04/17 870.0 87.20 90.70
GOOG 170804C00880000 C 08/04/17 880.0 78.50 82.40
GOOG 170804C00890000 C 08/04/17 890.0 70.30 73.60
GOOG 170804C00900000 C 08/04/17 900.0 62.30 65.90
GOOG 170804C00910000 C 08/04/17 910.0 55.50 58.10
GOOG 170804C00917500 C 08/04/17 917.5 50.20 53.10
GOOG 170804C00920000 C 08/04/17 920.0 48.60 51.30
GOOG 170804C00922500 C 08/04/17 922.5 46.90 49.50
GOOG 170804C00925000 C 08/04/17 925.0 45.10 47.80
GOOG 170804C00927500 C 08/04/17 927.5 43.70 46.10
GOOG 170804C00930000 C 08/04/17 930.0 42.10 44.60
GOOG 170804C00932500 C 08/04/17 932.5 40.30 43.10
GOOG 170804C00935000 C 08/04/17 935.0 38.70 41.50
GOOG 170804C00937500 C 08/04/17 937.5 37.20 39.90
GOOG 170804C00940000 C 08/04/17 940.0 35.70 38.50
GOOG 170804C00942500 C 08/04/17 942.5 34.30 37.10
GOOG 170804C00945000 C 08/04/17 945.0 32.80 35.70
GOOG 170804C00947500 C 08/04/17 947.5 31.50 34.10
GOOG 170804C00950000 C 08/04/17 950.0 30.00 32.80
GOOG 170804C00952500 C 08/04/17 952.5 29.00 31.50
GOOG 170804C00955000 C 08/04/17 955.0 27.50 30.30
GOOG 170804C00957500 C 08/04/17 957.5 26.40 28.90
GOOG 170804C00960000 C 08/04/17 960.0 25.10 27.80
GOOG 170804C00962500 C 08/04/17 962.5 23.80 26.60
GOOG 170804C00965000 C 08/04/17 965.0 22.70 25.50
GOOG 170804C00967500 C 08/04/17 967.5 21.60 24.40
GOOG 170804C00970000 C 08/04/17 970.0 20.20 23.50
GOOG 170804C00972500 C 08/04/17 972.5 19.50 22.40
GOOG 170804C00975000 C 08/04/17 975.0 18.60 21.50
GOOG 170804C00977500 C 08/04/17 977.5 17.90 20.30
GOOG 170804C00980000 C 08/04/17 980.0 17.00 19.40
GOOG 170804C00982500 C 08/04/17 982.5 16.00 18.50
GOOG 170804C00985000 C 08/04/17 985.0 14.80 17.70
GOOG 170804C00987500 C 08/04/17 987.5 14.30 16.80
GOOG 170804C00990000 C 08/04/17 990.0 13.10 15.70
GOOG 170804C01000000 C 08/04/17 1,000.0 10.60 12.70
GOOG 170804C01010000 C 08/04/17 1,010.0 7.60 10.20
GOOG 170804C01020000 C 08/04/17 1,020.0 5.40 7.90
GOOG 170804C01030000 C 08/04/17 1,030.0 4.20 6.80
GOOG 170804C01040000 C 08/04/17 1,040.0 3.00 4.70
GOOG 170804C01050000 C 08/04/17 1,050.0 2.05 3.60
GOOG 170804C01060000 C 08/04/17 1,060.0 1.30 2.90
GOOG 170804C01070000 C 08/04/17 1,070.0 1.00 2.65
GOOG 170804C01080000 C 08/04/17 1,080.0 0.60 2.30
GOOG 170804C01090000 C 08/04/17 1,090.0 0.40 2.20
GOOG 170804C01100000 C 08/04/17 1,100.0 0.20 1.85
GOOG 170804C01110000 C 08/04/17 1,110.0 0.00 1.50
GOOG 170804C01120000 C 08/04/17 1,120.0 0.00 1.50
GOOG 170804C01130000 C 08/04/17 1,130.0 0.00 1.05
GOOG 170804C01140000 C 08/04/17 1,140.0 0.00 1.40
GOOG 170804C01150000 C 08/04/17 1,150.0 0.00 1.25
GOOG 170804C01160000 C 08/04/17 1,160.0 0.00 1.05
GOOG 170804C01170000 C 08/04/17 1,170.0 0.00 1.30
GOOG 170804C01180000 C 08/04/17 1,180.0 0.00 1.10
GOOG 170804C01190000 C 08/04/17 1,190.0 0.00 1.20
GOOG 170804C01200000 C 08/04/17 1,200.0 0.00 4.30
GOOG 170804C01210000 C 08/04/17 1,210.0 0.00 0.95
GOOG 170804C01220000 C 08/04/17 1,220.0 0.00 0.80
GOOG 170804C01230000 C 08/04/17 1,230.0 0.00 0.85
GOOG 170804C01240000 C 08/04/17 1,240.0 0.00 0.85
GOOG 170804C01250000 C 08/04/17 1,250.0 0.00 0.85
GOOG 170804C01260000 C 08/04/17 1,260.0 0.00 0.75
GOOG 170804C01270000 C 08/04/17 1,270.0 0.00 1.00
GOOG 170804C01280000 C 08/04/17 1,280.0 0.00 0.90
GOOG 170804C01290000 C 08/04/17 1,290.0 0.00 0.70
GOOG 170804C01300000 C 08/04/17 1,300.0 0.00 1.00
GOOG 170804P00780000 P 08/04/17 780.0 0.00 1.50
GOOG 170804P00790000 P 08/04/17 790.0 0.15 1.60
GOOG 170804P00800000 P 08/04/17 800.0 0.40 1.80
GOOG 170804P00810000 P 08/04/17 810.0 0.60 2.05
GOOG 170804P00820000 P 08/04/17 820.0 0.60 2.30
GOOG 170804P00830000 P 08/04/17 830.0 0.60 2.75
GOOG 170804P00840000 P 08/04/17 840.0 0.70 3.30
GOOG 170804P00850000 P 08/04/17 850.0 1.35 4.30
GOOG 170804P00860000 P 08/04/17 860.0 2.20 5.90
GOOG 170804P00870000 P 08/04/17 870.0 3.50 6.30
GOOG 170804P00880000 P 08/04/17 880.0 5.30 8.20
GOOG 170804P00890000 P 08/04/17 890.0 6.80 9.20
GOOG 170804P00900000 P 08/04/17 900.0 9.10 11.50
GOOG 170804P00910000 P 08/04/17 910.0 10.80 13.80
GOOG 170804P00917500 P 08/04/17 917.5 14.00 16.30
GOOG 170804P00920000 P 08/04/17 920.0 14.10 16.80
GOOG 170804P00922500 P 08/04/17 922.5 15.00 17.60
GOOG 170804P00925000 P 08/04/17 925.0 15.70 18.40
GOOG 170804P00927500 P 08/04/17 927.5 17.10 19.30
GOOG 170804P00930000 P 08/04/17 930.0 18.10 20.20
GOOG 170804P00932500 P 08/04/17 932.5 18.70 21.20
GOOG 170804P00935000 P 08/04/17 935.0 19.60 22.10
GOOG 170804P00937500 P 08/04/17 937.5 20.50 23.10
GOOG 170804P00940000 P 08/04/17 940.0 21.30 24.20
GOOG 170804P00942500 P 08/04/17 942.5 22.40 25.30
GOOG 170804P00945000 P 08/04/17 945.0 23.60 26.30
GOOG 170804P00947500 P 08/04/17 947.5 24.70 27.50
GOOG 170804P00950000 P 08/04/17 950.0 26.40 28.60
GOOG 170804P00952500 P 08/04/17 952.5 27.20 29.80
GOOG 170804P00955000 P 08/04/17 955.0 28.30 31.00
GOOG 170804P00957500 P 08/04/17 957.5 29.40 32.10
GOOG 170804P00960000 P 08/04/17 960.0 30.80 33.50
GOOG 170804P00962500 P 08/04/17 962.5 32.10 34.80
GOOG 170804P00965000 P 08/04/17 965.0 33.30 36.10
GOOG 170804P00967500 P 08/04/17 967.5 34.80 37.60
GOOG 170804P00970000 P 08/04/17 970.0 36.30 39.00
GOOG 170804P00972500 P 08/04/17 972.5 37.80 40.60
GOOG 170804P00975000 P 08/04/17 975.0 39.30 42.00
GOOG 170804P00977500 P 08/04/17 977.5 40.80 43.60
GOOG 170804P00980000 P 08/04/17 980.0 42.40 45.20
GOOG 170804P00982500 P 08/04/17 982.5 44.00 46.80
GOOG 170804P00985000 P 08/04/17 985.0 45.60 48.40
GOOG 170804P00987500 P 08/04/17 987.5 47.40 50.00
GOOG 170804P00990000 P 08/04/17 990.0 49.20 51.90
GOOG 170804P01000000 P 08/04/17 1,000.0 56.20 58.80
GOOG 170804P01010000 P 08/04/17 1,010.0 63.70 66.50
GOOG 170804P01020000 P 08/04/17 1,020.0 71.50 74.80
GOOG 170804P01030000 P 08/04/17 1,030.0 79.80 83.20
GOOG 170804P01040000 P 08/04/17 1,040.0 88.80 91.80
GOOG 170804P01050000 P 08/04/17 1,050.0 97.70 101.00
GOOG 170804P01060000 P 08/04/17 1,060.0 107.20 110.30
GOOG 170804P01070000 P 08/04/17 1,070.0 116.20 120.40
GOOG 170804P01080000 P 08/04/17 1,080.0 126.20 130.10
GOOG 170804P01090000 P 08/04/17 1,090.0 135.90 140.10
GOOG 170804P01100000 P 08/04/17 1,100.0 145.90 150.00
GOOG 170804P01110000 P 08/04/17 1,110.0 155.30 159.70
GOOG 170804P01120000 P 08/04/17 1,120.0 165.60 169.60
GOOG 170804P01130000 P 08/04/17 1,130.0 175.60 179.60
GOOG 170804P01140000 P 08/04/17 1,140.0 185.60 189.60
GOOG 170804P01150000 P 08/04/17 1,150.0 195.60 199.80
GOOG 170804P01160000 P 08/04/17 1,160.0 205.70 210.00
GOOG 170804P01170000 P 08/04/17 1,170.0 215.70 219.90
GOOG 170804P01180000 P 08/04/17 1,180.0 225.40 229.60
GOOG 170804P01190000 P 08/04/17 1,190.0 235.50 239.70
GOOG 170804P01200000 P 08/04/17 1,200.0 245.80 250.10
GOOG 170804P01210000 P 08/04/17 1,210.0 255.80 260.20
GOOG 170804P01220000 P 08/04/17 1,220.0 265.70 270.00
GOOG 170804P01230000 P 08/04/17 1,230.0 275.70 279.80
GOOG 170804P01240000 P 08/04/17 1,240.0 285.80 290.00
GOOG 170804P01250000 P 08/04/17 1,250.0 295.80 299.90
GOOG 170804P01260000 P 08/04/17 1,260.0 305.80 310.10
GOOG 170804P01270000 P 08/04/17 1,270.0 315.80 319.90
GOOG 170804P01280000 P 08/04/17 1,280.0 325.80 329.90
GOOG 170804P01290000 P 08/04/17 1,290.0 336.00 340.10
GOOG 170804P01300000 P 08/04/17 1,300.0 345.80 349.90
GOOG 170818C00700000 C 08/18/17 700.0 252.30 256.40
GOOG 170818C00705000 C 08/18/17 705.0 247.10 251.30
GOOG 170818C00710000 C 08/18/17 710.0 242.70 246.50
GOOG 170818C00715000 C 08/18/17 715.0 237.00 241.30
GOOG 170818C00720000 C 08/18/17 720.0 232.10 236.30
GOOG 170818C00725000 C 08/18/17 725.0 227.50 231.40
GOOG 170818C00730000 C 08/18/17 730.0 222.50 226.40
GOOG 170818C00735000 C 08/18/17 735.0 217.70 221.70
GOOG 170818C00740000 C 08/18/17 740.0 212.50 216.60
GOOG 170818C00745000 C 08/18/17 745.0 207.80 211.80
GOOG 170818C00750000 C 08/18/17 750.0 203.00 206.70
GOOG 170818C00755000 C 08/18/17 755.0 198.10 202.00
GOOG 170818C00760000 C 08/18/17 760.0 193.40 197.10
GOOG 170818C00765000 C 08/18/17 765.0 188.00 192.10
GOOG 170818C00770000 C 08/18/17 770.0 183.40 187.00
GOOG 170818C00775000 C 08/18/17 775.0 178.70 182.10
GOOG 170818C00780000 C 08/18/17 780.0 173.70 177.20
GOOG 170818C00785000 C 08/18/17 785.0 168.60 172.50
GOOG 170818C00790000 C 08/18/17 790.0 164.40 167.80
GOOG 170818C00795000 C 08/18/17 795.0 159.30 162.70
GOOG 170818C00800000 C 08/18/17 800.0 154.50 158.30
GOOG 170818C00805000 C 08/18/17 805.0 149.50 153.30
GOOG 170818C00810000 C 08/18/17 810.0 145.00 148.80
GOOG 170818C00815000 C 08/18/17 815.0 140.20 144.00
GOOG 170818C00820000 C 08/18/17 820.0 135.80 139.30
GOOG 170818C00825000 C 08/18/17 825.0 131.10 134.60
GOOG 170818C00830000 C 08/18/17 830.0 126.50 129.90
GOOG 170818C00835000 C 08/18/17 835.0 121.90 124.90
GOOG 170818C00840000 C 08/18/17 840.0 117.20 120.60
GOOG 170818C00845000 C 08/18/17 845.0 112.60 115.30
GOOG 170818C00850000 C 08/18/17 850.0 107.90 111.50
GOOG 170818C00855000 C 08/18/17 855.0 103.50 106.50
GOOG 170818C00860000 C 08/18/17 860.0 99.10 101.90
GOOG 170818C00865000 C 08/18/17 865.0 94.60 97.60
GOOG 170818C00870000 C 08/18/17 870.0 90.30 93.30
GOOG 170818C00875000 C 08/18/17 875.0 86.10 89.10
GOOG 170818C00880000 C 08/18/17 880.0 81.90 84.80
GOOG 170818C00885000 C 08/18/17 885.0 77.70 80.70
GOOG 170818C00890000 C 08/18/17 890.0 73.60 76.60
GOOG 170818C00895000 C 08/18/17 895.0 70.40 72.90
GOOG 170818C00900000 C 08/18/17 900.0 66.50 69.30
GOOG 170818C00905000 C 08/18/17 905.0 62.00 65.20
GOOG 170818C00910000 C 08/18/17 910.0 58.70 61.50
GOOG 170818C00915000 C 08/18/17 915.0 55.30 57.80
GOOG 170818C00920000 C 08/18/17 920.0 51.90 54.40
GOOG 170818C00925000 C 08/18/17 925.0 48.40 51.10
GOOG 170818C00930000 C 08/18/17 930.0 45.00 47.80
GOOG 170818C00935000 C 08/18/17 935.0 41.90 44.60
GOOG 170818C00940000 C 08/18/17 940.0 39.00 41.40
GOOG 170818C00945000 C 08/18/17 945.0 36.20 38.50
GOOG 170818C00950000 C 08/18/17 950.0 33.30 35.70
GOOG 170818C00955000 C 08/18/17 955.0 31.20 33.10
GOOG 170818C00960000 C 08/18/17 960.0 28.80 29.70
GOOG 170818C00965000 C 08/18/17 965.0 26.10 27.80
GOOG 170818C00970000 C 08/18/17 970.0 23.40 25.60
GOOG 170818C00975000 C 08/18/17 975.0 21.30 23.60
GOOG 170818C00980000 C 08/18/17 980.0 20.00 21.50
GOOG 170818C00985000 C 08/18/17 985.0 18.30 19.30
GOOG 170818C00990000 C 08/18/17 990.0 16.40 17.60
GOOG 170818C00995000 C 08/18/17 995.0 14.50 15.80
GOOG 170818C01000000 C 08/18/17 1,000.0 13.00 14.40
GOOG 170818C01005000 C 08/18/17 1,005.0 12.00 12.90
GOOG 170818C01010000 C 08/18/17 1,010.0 9.80 11.60
GOOG 170818C01015000 C 08/18/17 1,015.0 8.90 10.60
GOOG 170818C01020000 C 08/18/17 1,020.0 8.50 9.50
GOOG 170818C01025000 C 08/18/17 1,025.0 6.80 8.60
GOOG 170818C01030000 C 08/18/17 1,030.0 6.20 7.70
GOOG 170818C01035000 C 08/18/17 1,035.0 5.00 6.80
GOOG 170818C01040000 C 08/18/17 1,040.0 4.90 6.00
GOOG 170818C01045000 C 08/18/17 1,045.0 4.20 5.40
GOOG 170818C01050000 C 08/18/17 1,050.0 3.30 5.10
GOOG 170818C01060000 C 08/18/17 1,060.0 2.55 3.80
GOOG 170818C01070000 C 08/18/17 1,070.0 1.85 2.95
GOOG 170818C01080000 C 08/18/17 1,080.0 1.20 2.30
GOOG 170818C01090000 C 08/18/17 1,090.0 0.95 1.80
GOOG 170818C01100000 C 08/18/17 1,100.0 0.65 1.50
GOOG 170818C01110000 C 08/18/17 1,110.0 0.40 1.20
GOOG 170818C01120000 C 08/18/17 1,120.0 0.30 1.00
GOOG 170818C01130000 C 08/18/17 1,130.0 0.10 0.90
GOOG 170818C01140000 C 08/18/17 1,140.0 0.35 1.10
GOOG 170818C01150000 C 08/18/17 1,150.0 0.15 0.70
GOOG 170818C01160000 C 08/18/17 1,160.0 0.00 0.55
GOOG 170818C01170000 C 08/18/17 1,170.0 0.00 0.70
GOOG 170818C01180000 C 08/18/17 1,180.0 0.00 0.45
GOOG 170818C01190000 C 08/18/17 1,190.0 0.00 0.40
GOOG 170818C01200000 C 08/18/17 1,200.0 0.00 0.35
GOOG 170818C01210000 C 08/18/17 1,210.0 0.00 0.35
GOOG 170818C01220000 C 08/18/17 1,220.0 0.00 0.30
GOOG 170818C01230000 C 08/18/17 1,230.0 0.00 0.30
GOOG 170818C01240000 C 08/18/17 1,240.0 0.00 0.25
GOOG 170818C01250000 C 08/18/17 1,250.0 0.00 0.25
GOOG 170818C01260000 C 08/18/17 1,260.0 0.00 0.25
GOOG 170818C01270000 C 08/18/17 1,270.0 0.00 0.25
GOOG 170818C01280000 C 08/18/17 1,280.0 0.00 0.30
GOOG 170818C01290000 C 08/18/17 1,290.0 0.00 0.20
GOOG 170818C01300000 C 08/18/17 1,300.0 0.00 0.20
GOOG 170818P00700000 P 08/18/17 700.0 0.05 0.70
GOOG 170818P00705000 P 08/18/17 705.0 0.00 0.90
GOOG 170818P00710000 P 08/18/17 710.0 0.00 1.30
GOOG 170818P00715000 P 08/18/17 715.0 0.10 1.30
GOOG 170818P00720000 P 08/18/17 720.0 0.25 0.80
GOOG 170818P00725000 P 08/18/17 725.0 0.10 1.50
GOOG 170818P00730000 P 08/18/17 730.0 0.10 0.95
GOOG 170818P00735000 P 08/18/17 735.0 0.25 1.05
GOOG 170818P00740000 P 08/18/17 740.0 0.40 1.10
GOOG 170818P00745000 P 08/18/17 745.0 0.35 1.35
GOOG 170818P00750000 P 08/18/17 750.0 0.35 1.85
GOOG 170818P00755000 P 08/18/17 755.0 0.45 1.80
GOOG 170818P00760000 P 08/18/17 760.0 0.50 2.00
GOOG 170818P00765000 P 08/18/17 765.0 0.65 2.00
GOOG 170818P00770000 P 08/18/17 770.0 0.70 1.95
GOOG 170818P00775000 P 08/18/17 775.0 0.55 1.70
GOOG 170818P00780000 P 08/18/17 780.0 0.65 2.35
GOOG 170818P00785000 P 08/18/17 785.0 0.80 2.45
GOOG 170818P00790000 P 08/18/17 790.0 1.05 2.60
GOOG 170818P00795000 P 08/18/17 795.0 1.30 2.60
GOOG 170818P00800000 P 08/18/17 800.0 1.45 2.80
GOOG 170818P00805000 P 08/18/17 805.0 1.60 3.10
GOOG 170818P00810000 P 08/18/17 810.0 1.70 3.10
GOOG 170818P00815000 P 08/18/17 815.0 2.05 3.20
GOOG 170818P00820000 P 08/18/17 820.0 2.35 3.50
GOOG 170818P00825000 P 08/18/17 825.0 2.50 4.00
GOOG 170818P00830000 P 08/18/17 830.0 2.90 4.40
GOOG 170818P00835000 P 08/18/17 835.0 3.10 4.50
GOOG 170818P00840000 P 08/18/17 840.0 3.50 5.00
GOOG 170818P00845000 P 08/18/17 845.0 3.90 5.40
GOOG 170818P00850000 P 08/18/17 850.0 4.30 5.80
GOOG 170818P00855000 P 08/18/17 855.0 4.80 6.40
GOOG 170818P00860000 P 08/18/17 860.0 5.30 7.00
GOOG 170818P00865000 P 08/18/17 865.0 5.80 7.70
GOOG 170818P00870000 P 08/18/17 870.0 6.60 8.30
GOOG 170818P00875000 P 08/18/17 875.0 7.40 9.10
GOOG 170818P00880000 P 08/18/17 880.0 7.90 9.50
GOOG 170818P00885000 P 08/18/17 885.0 9.20 10.80
GOOG 170818P00890000 P 08/18/17 890.0 10.20 11.70
GOOG 170818P00895000 P 08/18/17 895.0 11.30 12.70
GOOG 170818P00900000 P 08/18/17 900.0 12.40 13.80
GOOG 170818P00905000 P 08/18/17 905.0 13.50 15.10
GOOG 170818P00910000 P 08/18/17 910.0 14.80 16.40
GOOG 170818P00915000 P 08/18/17 915.0 15.80 17.90
GOOG 170818P00920000 P 08/18/17 920.0 17.60 19.40
GOOG 170818P00925000 P 08/18/17 925.0 19.20 21.00
GOOG 170818P00930000 P 08/18/17 930.0 20.70 22.80
GOOG 170818P00935000 P 08/18/17 935.0 22.50 24.30
GOOG 170818P00940000 P 08/18/17 940.0 24.60 26.90
GOOG 170818P00945000 P 08/18/17 945.0 26.20 28.60
GOOG 170818P00950000 P 08/18/17 950.0 28.90 30.90
GOOG 170818P00955000 P 08/18/17 955.0 31.10 33.40
GOOG 170818P00960000 P 08/18/17 960.0 33.50 35.80
GOOG 170818P00965000 P 08/18/17 965.0 36.10 38.80
GOOG 170818P00970000 P 08/18/17 970.0 39.00 41.40
GOOG 170818P00975000 P 08/18/17 975.0 41.80 44.50
GOOG 170818P00980000 P 08/18/17 980.0 44.60 47.30
GOOG 170818P00985000 P 08/18/17 985.0 47.80 50.70
GOOG 170818P00990000 P 08/18/17 990.0 51.10 53.70
GOOG 170818P00995000 P 08/18/17 995.0 54.70 57.30
GOOG 170818P01000000 P 08/18/17 1,000.0 57.90 60.80
GOOG 170818P01005000 P 08/18/17 1,005.0 61.60 64.70
GOOG 170818P01010000 P 08/18/17 1,010.0 65.30 68.20
GOOG 170818P01015000 P 08/18/17 1,015.0 69.20 72.20
GOOG 170818P01020000 P 08/18/17 1,020.0 73.10 75.80
GOOG 170818P01025000 P 08/18/17 1,025.0 77.20 80.00
GOOG 170818P01030000 P 08/18/17 1,030.0 81.40 84.00
GOOG 170818P01035000 P 08/18/17 1,035.0 85.50 88.20
GOOG 170818P01040000 P 08/18/17 1,040.0 89.70 93.10
GOOG 170818P01045000 P 08/18/17 1,045.0 94.50 96.90
GOOG 170818P01050000 P 08/18/17 1,050.0 98.90 101.80
GOOG 170818P01060000 P 08/18/17 1,060.0 108.00 111.20
GOOG 170818P01070000 P 08/18/17 1,070.0 117.40 120.70
GOOG 170818P01080000 P 08/18/17 1,080.0 126.30 130.30
GOOG 170818P01090000 P 08/18/17 1,090.0 136.30 139.90
GOOG 170818P01100000 P 08/18/17 1,100.0 146.10 149.60
GOOG 170818P01110000 P 08/18/17 1,110.0 156.40 159.40
GOOG 170818P01120000 P 08/18/17 1,120.0 166.20 169.30
GOOG 170818P01130000 P 08/18/17 1,130.0 176.40 179.30
GOOG 170818P01140000 P 08/18/17 1,140.0 186.40 189.40
GOOG 170818P01150000 P 08/18/17 1,150.0 196.40 199.30
GOOG 170818P01160000 P 08/18/17 1,160.0 206.40 209.60
GOOG 170818P01170000 P 08/18/17 1,170.0 216.40 219.60
GOOG 170818P01180000 P 08/18/17 1,180.0 226.40 229.50
GOOG 170818P01190000 P 08/18/17 1,190.0 236.40 239.50
GOOG 170818P01200000 P 08/18/17 1,200.0 246.40 249.50
GOOG 170818P01210000 P 08/18/17 1,210.0 255.90 259.50
GOOG 170818P01220000 P 08/18/17 1,220.0 266.40 269.50
GOOG 170818P01230000 P 08/18/17 1,230.0 276.40 279.60
GOOG 170818P01240000 P 08/18/17 1,240.0 286.00 289.60
GOOG 170818P01250000 P 08/18/17 1,250.0 296.40 299.60
GOOG 170818P01260000 P 08/18/17 1,260.0 306.10 309.60
GOOG 170818P01270000 P 08/18/17 1,270.0 316.40 319.70
GOOG 170818P01280000 P 08/18/17 1,280.0 326.40 329.70
GOOG 170818P01290000 P 08/18/17 1,290.0 336.40 339.60
GOOG 170818P01300000 P 08/18/17 1,300.0 346.40 349.70
GOOG 170915C00540000 C 09/15/17 540.0 412.00 416.40
GOOG 170915C00560000 C 09/15/17 560.0 392.10 396.20
GOOG 170915C00580000 C 09/15/17 580.0 372.00 376.30
GOOG 170915C00600000 C 09/15/17 600.0 352.30 356.50
GOOG 170915C00620000 C 09/15/17 620.0 332.20 336.50
GOOG 170915C00640000 C 09/15/17 640.0 312.50 316.60
GOOG 170915C00660000 C 09/15/17 660.0 292.50 296.90
GOOG 170915C00680000 C 09/15/17 680.0 273.00 277.20
GOOG 170915C00700000 C 09/15/17 700.0 253.10 257.20
GOOG 170915C00705000 C 09/15/17 705.0 248.10 252.30
GOOG 170915C00710000 C 09/15/17 710.0 243.20 247.40
GOOG 170915C00715000 C 09/15/17 715.0 238.30 242.60
GOOG 170915C00720000 C 09/15/17 720.0 233.40 237.70
GOOG 170915C00725000 C 09/15/17 725.0 228.50 232.70
GOOG 170915C00730000 C 09/15/17 730.0 223.80 227.70
GOOG 170915C00735000 C 09/15/17 735.0 218.60 222.90
GOOG 170915C00740000 C 09/15/17 740.0 213.80 217.90
GOOG 170915C00745000 C 09/15/17 745.0 208.70 213.10
GOOG 170915C00750000 C 09/15/17 750.0 204.00 208.10
GOOG 170915C00755000 C 09/15/17 755.0 199.30 203.60
GOOG 170915C00760000 C 09/15/17 760.0 194.30 198.50
GOOG 170915C00765000 C 09/15/17 765.0 189.60 193.50
GOOG 170915C00770000 C 09/15/17 770.0 184.60 188.80
GOOG 170915C00775000 C 09/15/17 775.0 180.00 184.10
GOOG 170915C00780000 C 09/15/17 780.0 175.00 179.30
GOOG 170915C00785000 C 09/15/17 785.0 170.20 174.20
GOOG 170915C00790000 C 09/15/17 790.0 165.90 169.40
GOOG 170915C00795000 C 09/15/17 795.0 161.10 164.80
GOOG 170915C00800000 C 09/15/17 800.0 156.10 160.30
GOOG 170915C00805000 C 09/15/17 805.0 151.70 155.80
GOOG 170915C00810000 C 09/15/17 810.0 147.00 151.10
GOOG 170915C00815000 C 09/15/17 815.0 142.10 146.40
GOOG 170915C00820000 C 09/15/17 820.0 137.90 141.80
GOOG 170915C00825000 C 09/15/17 825.0 133.00 137.00
GOOG 170915C00830000 C 09/15/17 830.0 128.70 131.80
GOOG 170915C00835000 C 09/15/17 835.0 124.30 127.30
GOOG 170915C00840000 C 09/15/17 840.0 119.70 122.90
GOOG 170915C00845000 C 09/15/17 845.0 115.30 118.60
GOOG 170915C00850000 C 09/15/17 850.0 110.90 114.10
GOOG 170915C00855000 C 09/15/17 855.0 106.80 109.80
GOOG 170915C00860000 C 09/15/17 860.0 102.50 105.40
GOOG 170915C00865000 C 09/15/17 865.0 98.30 101.20
GOOG 170915C00870000 C 09/15/17 870.0 94.10 97.00
GOOG 170915C00875000 C 09/15/17 875.0 89.60 93.20
GOOG 170915C00880000 C 09/15/17 880.0 86.00 89.00
GOOG 170915C00885000 C 09/15/17 885.0 81.90 84.70
GOOG 170915C00890000 C 09/15/17 890.0 78.10 81.30
GOOG 170915C00895000 C 09/15/17 895.0 74.20 77.30
GOOG 170915C00900000 C 09/15/17 900.0 70.40 73.10
GOOG 170915C00905000 C 09/15/17 905.0 66.80 70.00
GOOG 170915C00910000 C 09/15/17 910.0 63.20 66.70
GOOG 170915C00915000 C 09/15/17 915.0 60.30 62.50
GOOG 170915C00920000 C 09/15/17 920.0 56.90 59.50
GOOG 170915C00925000 C 09/15/17 925.0 53.80 56.20
GOOG 170915C00930000 C 09/15/17 930.0 50.50 52.90
GOOG 170915C00935000 C 09/15/17 935.0 47.50 49.90
GOOG 170915C00940000 C 09/15/17 940.0 45.40 46.80
GOOG 170915C00945000 C 09/15/17 945.0 41.40 44.10
GOOG 170915C00950000 C 09/15/17 950.0 39.00 41.20
GOOG 170915C00955000 C 09/15/17 955.0 36.50 38.50
GOOG 170915C00960000 C 09/15/17 960.0 34.30 35.60
GOOG 170915C00965000 C 09/15/17 965.0 31.90 33.20
GOOG 170915C00970000 C 09/15/17 970.0 29.50 30.90
GOOG 170915C00975000 C 09/15/17 975.0 27.40 28.80
GOOG 170915C00980000 C 09/15/17 980.0 25.40 26.60
GOOG 170915C00985000 C 09/15/17 985.0 23.40 24.50
GOOG 170915C00990000 C 09/15/17 990.0 21.50 22.70
GOOG 170915C00995000 C 09/15/17 995.0 19.80 21.00
GOOG 170915C01000000 C 09/15/17 1,000.0 18.30 19.10
GOOG 170915C01020000 C 09/15/17 1,020.0 12.70 13.40
GOOG 170915C01040000 C 09/15/17 1,040.0 8.30 9.30
GOOG 170915C01060000 C 09/15/17 1,060.0 5.60 6.40
GOOG 170915C01080000 C 09/15/17 1,080.0 3.60 4.20
GOOG 170915C01100000 C 09/15/17 1,100.0 2.25 2.85
GOOG 170915C01120000 C 09/15/17 1,120.0 1.35 1.80
GOOG 170915C01140000 C 09/15/17 1,140.0 0.75 1.25
GOOG 170915C01160000 C 09/15/17 1,160.0 0.20 1.15
GOOG 170915P00540000 P 09/15/17 540.0 0.00 0.30
GOOG 170915P00560000 P 09/15/17 560.0 0.10 0.40
GOOG 170915P00580000 P 09/15/17 580.0 0.00 0.40
GOOG 170915P00600000 P 09/15/17 600.0 0.05 0.45
GOOG 170915P00620000 P 09/15/17 620.0 0.00 0.45
GOOG 170915P00640000 P 09/15/17 640.0 0.05 2.10
GOOG 170915P00660000 P 09/15/17 660.0 0.15 0.60
GOOG 170915P00680000 P 09/15/17 680.0 0.05 1.60
GOOG 170915P00700000 P 09/15/17 700.0 0.50 1.60
GOOG 170915P00705000 P 09/15/17 705.0 0.45 1.05
GOOG 170915P00710000 P 09/15/17 710.0 0.45 1.05
GOOG 170915P00715000 P 09/15/17 715.0 0.50 1.85
GOOG 170915P00720000 P 09/15/17 720.0 0.65 1.20
GOOG 170915P00725000 P 09/15/17 725.0 0.70 1.25
GOOG 170915P00730000 P 09/15/17 730.0 0.70 1.35
GOOG 170915P00735000 P 09/15/17 735.0 0.80 1.45
GOOG 170915P00740000 P 09/15/17 740.0 0.95 1.50
GOOG 170915P00745000 P 09/15/17 745.0 1.00 1.60
GOOG 170915P00750000 P 09/15/17 750.0 1.10 1.60
GOOG 170915P00755000 P 09/15/17 755.0 1.25 1.80
GOOG 170915P00760000 P 09/15/17 760.0 1.40 1.85
GOOG 170915P00765000 P 09/15/17 765.0 1.50 2.00
GOOG 170915P00770000 P 09/15/17 770.0 1.60 2.05
GOOG 170915P00775000 P 09/15/17 775.0 1.75 2.20
GOOG 170915P00780000 P 09/15/17 780.0 1.95 2.50
GOOG 170915P00785000 P 09/15/17 785.0 2.10 2.70
GOOG 170915P00790000 P 09/15/17 790.0 2.30 2.95
GOOG 170915P00795000 P 09/15/17 795.0 2.50 3.10
GOOG 170915P00800000 P 09/15/17 800.0 2.75 3.30
GOOG 170915P00805000 P 09/15/17 805.0 3.00 3.60
GOOG 170915P00810000 P 09/15/17 810.0 3.30 3.90
GOOG 170915P00815000 P 09/15/17 815.0 3.70 4.20
GOOG 170915P00820000 P 09/15/17 820.0 4.00 4.60
GOOG 170915P00825000 P 09/15/17 825.0 4.70 5.00
GOOG 170915P00830000 P 09/15/17 830.0 4.90 5.50
GOOG 170915P00835000 P 09/15/17 835.0 5.40 6.00
GOOG 170915P00840000 P 09/15/17 840.0 5.80 6.50
GOOG 170915P00845000 P 09/15/17 845.0 6.30 7.00
GOOG 170915P00850000 P 09/15/17 850.0 6.90 7.60
GOOG 170915P00855000 P 09/15/17 855.0 7.40 8.30
GOOG 170915P00860000 P 09/15/17 860.0 8.30 9.00
GOOG 170915P00865000 P 09/15/17 865.0 9.00 9.80
GOOG 170915P00870000 P 09/15/17 870.0 9.90 10.60
GOOG 170915P00875000 P 09/15/17 875.0 10.80 11.60
GOOG 170915P00880000 P 09/15/17 880.0 11.70 12.50
GOOG 170915P00885000 P 09/15/17 885.0 12.70 13.60
GOOG 170915P00890000 P 09/15/17 890.0 13.80 14.70
GOOG 170915P00895000 P 09/15/17 895.0 14.90 15.90
GOOG 170915P00900000 P 09/15/17 900.0 16.30 17.20
GOOG 170915P00905000 P 09/15/17 905.0 17.60 18.60
GOOG 170915P00910000 P 09/15/17 910.0 19.10 20.00
GOOG 170915P00915000 P 09/15/17 915.0 20.50 21.60
GOOG 170915P00920000 P 09/15/17 920.0 22.10 23.10
GOOG 170915P00925000 P 09/15/17 925.0 23.30 24.90
GOOG 170915P00930000 P 09/15/17 930.0 25.30 26.70
GOOG 170915P00935000 P 09/15/17 935.0 27.20 28.70
GOOG 170915P00940000 P 09/15/17 940.0 29.20 30.80
GOOG 170915P00945000 P 09/15/17 945.0 31.70 32.80
GOOG 170915P00950000 P 09/15/17 950.0 33.80 35.30
GOOG 170915P00955000 P 09/15/17 955.0 36.20 37.80
GOOG 170915P00960000 P 09/15/17 960.0 38.00 40.20
GOOG 170915P00965000 P 09/15/17 965.0 40.60 43.00
GOOG 170915P00970000 P 09/15/17 970.0 43.20 45.70
GOOG 170915P00975000 P 09/15/17 975.0 46.00 48.50
GOOG 170915P00980000 P 09/15/17 980.0 49.00 51.60
GOOG 170915P00985000 P 09/15/17 985.0 52.20 54.50
GOOG 170915P00990000 P 09/15/17 990.0 55.20 58.10
GOOG 170915P00995000 P 09/15/17 995.0 58.50 61.00
GOOG 170915P01000000 P 09/15/17 1,000.0 61.70 64.30
GOOG 170915P01020000 P 09/15/17 1,020.0 76.60 79.60
GOOG 170915P01040000 P 09/15/17 1,040.0 92.50 95.30
GOOG 170915P01060000 P 09/15/17 1,060.0 109.80 112.60
GOOG 170915P01080000 P 09/15/17 1,080.0 127.80 131.40
GOOG 170915P01100000 P 09/15/17 1,100.0 146.40 150.80
GOOG 170915P01120000 P 09/15/17 1,120.0 165.90 169.30
GOOG 170915P01140000 P 09/15/17 1,140.0 185.90 189.70
GOOG 170915P01160000 P 09/15/17 1,160.0 205.80 210.00
GOOG 171117C00660000 C 11/17/17 660.0 295.60 299.40
GOOG 171117C00680000 C 11/17/17 680.0 276.10 280.10
GOOG 171117C00700000 C 11/17/17 700.0 256.60 260.80
GOOG 171117C00710000 C 11/17/17 710.0 247.10 251.00
GOOG 171117C00720000 C 11/17/17 720.0 237.40 241.40
GOOG 171117C00730000 C 11/17/17 730.0 227.90 232.00
GOOG 171117C00740000 C 11/17/17 740.0 218.80 222.10
GOOG 171117C00750000 C 11/17/17 750.0 209.30 213.10
GOOG 171117C00760000 C 11/17/17 760.0 200.10 203.40
GOOG 171117C00770000 C 11/17/17 770.0 190.70 194.70
GOOG 171117C00780000 C 11/17/17 780.0 181.40 184.90
GOOG 171117C00790000 C 11/17/17 790.0 172.40 175.80
GOOG 171117C00800000 C 11/17/17 800.0 164.10 166.80
GOOG 171117C00810000 C 11/17/17 810.0 155.00 158.20
GOOG 171117C00820000 C 11/17/17 820.0 146.50 149.50
GOOG 171117C00830000 C 11/17/17 830.0 137.80 140.80
GOOG 171117C00840000 C 11/17/17 840.0 129.30 132.40
GOOG 171117C00850000 C 11/17/17 850.0 121.80 124.30
GOOG 171117C00860000 C 11/17/17 860.0 113.10 116.30
GOOG 171117C00870000 C 11/17/17 870.0 105.30 108.80
GOOG 171117C00880000 C 11/17/17 880.0 98.40 101.20
GOOG 171117C00890000 C 11/17/17 890.0 91.30 93.90
GOOG 171117C00900000 C 11/17/17 900.0 84.30 86.90
GOOG 171117C00910000 C 11/17/17 910.0 77.80 80.30
GOOG 171117C00920000 C 11/17/17 920.0 71.20 73.90
GOOG 171117C00930000 C 11/17/17 930.0 65.10 67.70
GOOG 171117C00940000 C 11/17/17 940.0 59.50 61.80
GOOG 171117C00950000 C 11/17/17 950.0 53.80 56.30
GOOG 171117C00960000 C 11/17/17 960.0 49.10 51.10
GOOG 171117C00970000 C 11/17/17 970.0 43.80 46.10
GOOG 171117C00980000 C 11/17/17 980.0 39.10 41.50
GOOG 171117C00990000 C 11/17/17 990.0 35.20 37.20
GOOG 171117C01000000 C 11/17/17 1,000.0 31.30 33.30
GOOG 171117C01010000 C 11/17/17 1,010.0 27.70 29.50
GOOG 171117C01020000 C 11/17/17 1,020.0 24.70 26.30
GOOG 171117C01030000 C 11/17/17 1,030.0 21.40 23.30
GOOG 171117C01040000 C 11/17/17 1,040.0 19.40 20.60
GOOG 171117C01050000 C 11/17/17 1,050.0 17.00 18.10
GOOG 171117C01060000 C 11/17/17 1,060.0 14.00 15.90
GOOG 171117C01070000 C 11/17/17 1,070.0 12.10 14.00
GOOG 171117C01080000 C 11/17/17 1,080.0 10.70 12.60
GOOG 171117C01090000 C 11/17/17 1,090.0 8.90 10.80
GOOG 171117C01100000 C 11/17/17 1,100.0 7.50 9.40
GOOG 171117C01110000 C 11/17/17 1,110.0 6.60 8.00
GOOG 171117C01120000 C 11/17/17 1,120.0 5.90 6.90
GOOG 171117C01130000 C 11/17/17 1,130.0 4.60 6.10
GOOG 171117C01140000 C 11/17/17 1,140.0 4.20 5.30
GOOG 171117C01150000 C 11/17/17 1,150.0 3.60 4.50
GOOG 171117C01160000 C 11/17/17 1,160.0 2.75 3.90
GOOG 171117C01170000 C 11/17/17 1,170.0 2.30 3.50
GOOG 171117C01180000 C 11/17/17 1,180.0 1.95 3.00
GOOG 171117C01190000 C 11/17/17 1,190.0 1.60 2.75
GOOG 171117C01200000 C 11/17/17 1,200.0 1.35 2.40
GOOG 171117P00660000 P 11/17/17 660.0 1.25 2.55
GOOG 171117P00680000 P 11/17/17 680.0 1.50 2.35
GOOG 171117P00700000 P 11/17/17 700.0 2.10 3.10
GOOG 171117P00710000 P 11/17/17 710.0 2.45 3.30
GOOG 171117P00720000 P 11/17/17 720.0 2.75 3.60
GOOG 171117P00730000 P 11/17/17 730.0 3.00 4.10
GOOG 171117P00740000 P 11/17/17 740.0 3.60 4.40
GOOG 171117P00750000 P 11/17/17 750.0 3.70 5.00
GOOG 171117P00760000 P 11/17/17 760.0 4.60 5.50
GOOG 171117P00770000 P 11/17/17 770.0 5.30 5.90
GOOG 171117P00780000 P 11/17/17 780.0 5.90 6.70
GOOG 171117P00790000 P 11/17/17 790.0 6.80 7.80
GOOG 171117P00800000 P 11/17/17 800.0 7.80 8.60
GOOG 171117P00810000 P 11/17/17 810.0 8.90 9.70
GOOG 171117P00820000 P 11/17/17 820.0 9.90 11.10
GOOG 171117P00830000 P 11/17/17 830.0 11.20 12.50
GOOG 171117P00840000 P 11/17/17 840.0 12.70 14.30
GOOG 171117P00850000 P 11/17/17 850.0 14.40 16.20
GOOG 171117P00860000 P 11/17/17 860.0 16.60 18.00
GOOG 171117P00870000 P 11/17/17 870.0 18.70 20.20
GOOG 171117P00880000 P 11/17/17 880.0 21.20 22.60
GOOG 171117P00890000 P 11/17/17 890.0 24.00 25.50
GOOG 171117P00900000 P 11/17/17 900.0 26.50 28.00
GOOG 171117P00910000 P 11/17/17 910.0 29.60 31.70
GOOG 171117P00920000 P 11/17/17 920.0 33.50 35.40
GOOG 171117P00930000 P 11/17/17 930.0 37.10 39.30
GOOG 171117P00940000 P 11/17/17 940.0 41.20 43.70
GOOG 171117P00950000 P 11/17/17 950.0 45.60 48.00
GOOG 171117P00960000 P 11/17/17 960.0 50.40 53.00
GOOG 171117P00970000 P 11/17/17 970.0 55.60 58.10
GOOG 171117P00980000 P 11/17/17 980.0 61.20 63.60
GOOG 171117P00990000 P 11/17/17 990.0 67.10 69.90
GOOG 171117P01000000 P 11/17/17 1,000.0 73.20 75.60
GOOG 171117P01010000 P 11/17/17 1,010.0 79.50 82.10
GOOG 171117P01020000 P 11/17/17 1,020.0 86.30 89.00
GOOG 171117P01030000 P 11/17/17 1,030.0 93.40 96.30
GOOG 171117P01040000 P 11/17/17 1,040.0 100.80 103.50
GOOG 171117P01050000 P 11/17/17 1,050.0 108.40 111.40
GOOG 171117P01060000 P 11/17/17 1,060.0 116.40 119.40
GOOG 171117P01070000 P 11/17/17 1,070.0 124.50 127.50
GOOG 171117P01080000 P 11/17/17 1,080.0 133.00 136.00
GOOG 171117P01090000 P 11/17/17 1,090.0 141.40 144.70
GOOG 171117P01100000 P 11/17/17 1,100.0 150.50 153.20
GOOG 171117P01110000 P 11/17/17 1,110.0 159.50 162.20
GOOG 171117P01120000 P 11/17/17 1,120.0 168.80 172.40
GOOG 171117P01130000 P 11/17/17 1,130.0 177.80 181.70
GOOG 171117P01140000 P 11/17/17 1,140.0 187.10 191.10
GOOG 171117P01150000 P 11/17/17 1,150.0 196.30 200.30
GOOG 171117P01160000 P 11/17/17 1,160.0 205.90 209.70
GOOG 171117P01170000 P 11/17/17 1,170.0 216.10 219.70
GOOG 171117P01180000 P 11/17/17 1,180.0 226.10 229.60
GOOG 171117P01190000 P 11/17/17 1,190.0 235.80 239.50
GOOG 171117P01200000 P 11/17/17 1,200.0 245.70 249.80
GOOG 171215C00600000 C 12/15/17 600.0 355.10 359.40
GOOG 171215C00620000 C 12/15/17 620.0 335.60 339.80
GOOG 171215C00640000 C 12/15/17 640.0 316.90 320.10
GOOG 171215C00660000 C 12/15/17 660.0 296.60 301.00
GOOG 171215C00680000 C 12/15/17 680.0 277.10 281.10
GOOG 171215C00700000 C 12/15/17 700.0 258.50 261.70
GOOG 171215C00720000 C 12/15/17 720.0 239.20 243.30
GOOG 171215C00740000 C 12/15/17 740.0 220.60 224.60
GOOG 171215C00745000 C 12/15/17 745.0 215.90 220.00
GOOG 171215C00750000 C 12/15/17 750.0 211.30 215.20
GOOG 171215C00755000 C 12/15/17 755.0 206.50 210.80
GOOG 171215C00760000 C 12/15/17 760.0 201.70 205.50
GOOG 171215C00765000 C 12/15/17 765.0 197.60 201.40
GOOG 171215C00770000 C 12/15/17 770.0 192.90 197.00
GOOG 171215C00775000 C 12/15/17 775.0 188.50 192.40
GOOG 171215C00780000 C 12/15/17 780.0 183.80 188.10
GOOG 171215C00785000 C 12/15/17 785.0 179.70 182.60
GOOG 171215C00790000 C 12/15/17 790.0 175.30 178.40
GOOG 171215C00795000 C 12/15/17 795.0 170.50 173.50
GOOG 171215C00800000 C 12/15/17 800.0 166.60 169.10
GOOG 171215C00805000 C 12/15/17 805.0 162.10 164.80
GOOG 171215C00810000 C 12/15/17 810.0 157.90 160.40
GOOG 171215C00815000 C 12/15/17 815.0 153.60 156.30
GOOG 171215C00820000 C 12/15/17 820.0 149.30 152.10
GOOG 171215C00825000 C 12/15/17 825.0 145.10 147.90
GOOG 171215C00830000 C 12/15/17 830.0 140.90 143.70
GOOG 171215C00835000 C 12/15/17 835.0 136.70 139.60
GOOG 171215C00840000 C 12/15/17 840.0 132.60 135.50
GOOG 171215C00845000 C 12/15/17 845.0 128.70 131.40
GOOG 171215C00850000 C 12/15/17 850.0 124.70 127.70
GOOG 171215C00855000 C 12/15/17 855.0 120.80 123.70
GOOG 171215C00860000 C 12/15/17 860.0 116.90 119.80
GOOG 171215C00865000 C 12/15/17 865.0 113.00 115.90
GOOG 171215C00870000 C 12/15/17 870.0 109.30 112.10
GOOG 171215C00875000 C 12/15/17 875.0 105.40 108.20
GOOG 171215C00880000 C 12/15/17 880.0 101.70 104.60
GOOG 171215C00885000 C 12/15/17 885.0 98.30 101.30
GOOG 171215C00890000 C 12/15/17 890.0 94.60 97.80
GOOG 171215C00895000 C 12/15/17 895.0 91.00 94.30
GOOG 171215C00900000 C 12/15/17 900.0 88.30 90.70
GOOG 171215C00905000 C 12/15/17 905.0 85.00 87.70
GOOG 171215C00910000 C 12/15/17 910.0 81.70 84.20
GOOG 171215C00915000 C 12/15/17 915.0 78.60 81.00
GOOG 171215C00920000 C 12/15/17 920.0 75.30 77.90
GOOG 171215C00925000 C 12/15/17 925.0 72.20 74.80
GOOG 171215C00930000 C 12/15/17 930.0 69.10 71.80
GOOG 171215C00935000 C 12/15/17 935.0 66.10 68.90
GOOG 171215C00940000 C 12/15/17 940.0 63.50 66.00
GOOG 171215C00960000 C 12/15/17 960.0 52.50 55.30
GOOG 171215C00980000 C 12/15/17 980.0 43.20 45.60
GOOG 171215C01000000 C 12/15/17 1,000.0 35.10 37.20
GOOG 171215C01020000 C 12/15/17 1,020.0 28.10 30.00
GOOG 171215C01040000 C 12/15/17 1,040.0 22.30 23.90
GOOG 171215C01060000 C 12/15/17 1,060.0 17.60 18.80
GOOG 171215C01080000 C 12/15/17 1,080.0 13.40 14.80
GOOG 171215C01100000 C 12/15/17 1,100.0 10.00 11.50
GOOG 171215C01120000 C 12/15/17 1,120.0 7.10 9.20
GOOG 171215C01140000 C 12/15/17 1,140.0 5.50 6.70
GOOG 171215C01160000 C 12/15/17 1,160.0 3.80 5.20
GOOG 171215C01180000 C 12/15/17 1,180.0 2.65 4.00
GOOG 171215C01200000 C 12/15/17 1,200.0 1.90 3.10
GOOG 171215C01220000 C 12/15/17 1,220.0 1.50 2.70
GOOG 171215C01240000 C 12/15/17 1,240.0 1.10 2.00
GOOG 171215P00600000 P 12/15/17 600.0 0.70 1.00
GOOG 171215P00620000 P 12/15/17 620.0 0.65 2.35
GOOG 171215P00640000 P 12/15/17 640.0 0.95 2.50
GOOG 171215P00660000 P 12/15/17 660.0 1.60 2.35
GOOG 171215P00680000 P 12/15/17 680.0 2.05 2.55
GOOG 171215P00700000 P 12/15/17 700.0 2.60 3.30
GOOG 171215P00720000 P 12/15/17 720.0 3.30 4.00
GOOG 171215P00740000 P 12/15/17 740.0 4.20 5.00
GOOG 171215P00745000 P 12/15/17 745.0 4.50 5.20
GOOG 171215P00750000 P 12/15/17 750.0 4.80 5.60
GOOG 171215P00755000 P 12/15/17 755.0 5.20 5.80
GOOG 171215P00760000 P 12/15/17 760.0 5.40 6.30
GOOG 171215P00765000 P 12/15/17 765.0 5.70 6.80
GOOG 171215P00770000 P 12/15/17 770.0 6.30 7.50
GOOG 171215P00775000 P 12/15/17 775.0 6.60 7.40
GOOG 171215P00780000 P 12/15/17 780.0 7.00 8.70
GOOG 171215P00785000 P 12/15/17 785.0 7.40 9.10
GOOG 171215P00790000 P 12/15/17 790.0 8.10 9.20
GOOG 171215P00795000 P 12/15/17 795.0 8.50 9.90
GOOG 171215P00800000 P 12/15/17 800.0 9.00 10.10
GOOG 171215P00805000 P 12/15/17 805.0 9.70 10.90
GOOG 171215P00810000 P 12/15/17 810.0 10.20 11.60
GOOG 171215P00815000 P 12/15/17 815.0 10.90 11.90
GOOG 171215P00820000 P 12/15/17 820.0 11.50 13.00
GOOG 171215P00825000 P 12/15/17 825.0 12.30 13.70
GOOG 171215P00830000 P 12/15/17 830.0 13.20 14.40
GOOG 171215P00835000 P 12/15/17 835.0 14.00 15.20
GOOG 171215P00840000 P 12/15/17 840.0 14.90 16.30
GOOG 171215P00845000 P 12/15/17 845.0 15.70 17.20
GOOG 171215P00850000 P 12/15/17 850.0 16.80 18.70
GOOG 171215P00855000 P 12/15/17 855.0 17.90 19.20
GOOG 171215P00860000 P 12/15/17 860.0 18.80 21.10
GOOG 171215P00865000 P 12/15/17 865.0 20.00 21.50
GOOG 171215P00870000 P 12/15/17 870.0 21.20 22.70
GOOG 171215P00875000 P 12/15/17 875.0 22.50 24.00
GOOG 171215P00880000 P 12/15/17 880.0 23.70 25.30
GOOG 171215P00885000 P 12/15/17 885.0 25.00 26.70
GOOG 171215P00890000 P 12/15/17 890.0 26.30 28.20
GOOG 171215P00895000 P 12/15/17 895.0 27.90 29.70
GOOG 171215P00900000 P 12/15/17 900.0 29.60 31.20
GOOG 171215P00905000 P 12/15/17 905.0 31.40 32.90
GOOG 171215P00910000 P 12/15/17 910.0 32.70 34.60
GOOG 171215P00915000 P 12/15/17 915.0 34.50 36.40
GOOG 171215P00920000 P 12/15/17 920.0 36.50 38.20
GOOG 171215P00925000 P 12/15/17 925.0 38.30 40.10
GOOG 171215P00930000 P 12/15/17 930.0 40.40 42.20
GOOG 171215P00935000 P 12/15/17 935.0 42.20 44.30
GOOG 171215P00940000 P 12/15/17 940.0 44.60 46.40
GOOG 171215P00960000 P 12/15/17 960.0 53.60 55.70
GOOG 171215P00980000 P 12/15/17 980.0 64.00 66.40
GOOG 171215P01000000 P 12/15/17 1,000.0 75.70 78.50
GOOG 171215P01020000 P 12/15/17 1,020.0 88.90 91.30
GOOG 171215P01040000 P 12/15/17 1,040.0 103.10 105.70
GOOG 171215P01060000 P 12/15/17 1,060.0 118.40 121.40
GOOG 171215P01080000 P 12/15/17 1,080.0 134.50 137.70
GOOG 171215P01100000 P 12/15/17 1,100.0 151.60 155.00
GOOG 171215P01120000 P 12/15/17 1,120.0 169.40 172.40
GOOG 171215P01140000 P 12/15/17 1,140.0 187.70 191.70
GOOG 171215P01160000 P 12/15/17 1,160.0 206.50 210.70
GOOG 171215P01180000 P 12/15/17 1,180.0 225.90 230.20
GOOG 171215P01200000 P 12/15/17 1,200.0 245.70 249.90
GOOG 171215P01220000 P 12/15/17 1,220.0 265.50 269.70
GOOG 171215P01240000 P 12/15/17 1,240.0 285.70 289.80
GOOG 180119C00340000 C 01/19/18 340.0 612.80 617.10
GOOG 180119C00350000 C 01/19/18 350.0 602.70 605.50
GOOG 180119C00360000 C 01/19/18 360.0 592.90 597.30
GOOG 180119C00370000 C 01/19/18 370.0 583.00 587.40
GOOG 180119C00380000 C 01/19/18 380.0 573.10 577.40
GOOG 180119C00390000 C 01/19/18 390.0 563.20 567.60
GOOG 180119C00400000 C 01/19/18 400.0 553.40 557.80
GOOG 180119C00410000 C 01/19/18 410.0 543.50 547.90
GOOG 180119C00420000 C 01/19/18 420.0 533.60 537.90
GOOG 180119C00430000 C 01/19/18 430.0 523.70 528.10
GOOG 180119C00440000 C 01/19/18 440.0 513.90 518.10
GOOG 180119C00450000 C 01/19/18 450.0 504.00 508.10
GOOG 180119C00460000 C 01/19/18 460.0 493.90 498.30
GOOG 180119C00470000 C 01/19/18 470.0 484.20 488.60
GOOG 180119C00480000 C 01/19/18 480.0 474.30 478.60
GOOG 180119C00490000 C 01/19/18 490.0 464.40 468.60
GOOG 180119C00500000 C 01/19/18 500.0 454.60 458.90
GOOG 180119C00520000 C 01/19/18 520.0 434.80 439.10
GOOG 180119C00540000 C 01/19/18 540.0 415.20 419.60
GOOG 180119C00550000 C 01/19/18 550.0 405.60 409.70
GOOG 180119C00560000 C 01/19/18 560.0 395.80 399.90
GOOG 180119C00580000 C 01/19/18 580.0 376.00 380.20
GOOG 180119C00600000 C 01/19/18 600.0 356.70 360.90
GOOG 180119C00620000 C 01/19/18 620.0 336.80 340.70
GOOG 180119C00640000 C 01/19/18 640.0 317.70 321.20
GOOG 180119C00650000 C 01/19/18 650.0 308.00 312.00
GOOG 180119C00660000 C 01/19/18 660.0 298.40 302.50
GOOG 180119C00670000 C 01/19/18 670.0 288.80 292.90
GOOG 180119C00680000 C 01/19/18 680.0 279.10 283.40
GOOG 180119C00690000 C 01/19/18 690.0 269.80 274.00
GOOG 180119C00700000 C 01/19/18 700.0 260.60 263.60
GOOG 180119C00710000 C 01/19/18 710.0 250.80 254.90
GOOG 180119C00720000 C 01/19/18 720.0 241.10 244.90
GOOG 180119C00730000 C 01/19/18 730.0 232.00 236.20
GOOG 180119C00740000 C 01/19/18 740.0 222.90 226.90
GOOG 180119C00750000 C 01/19/18 750.0 213.50 217.10
GOOG 180119C00760000 C 01/19/18 760.0 204.70 208.00
GOOG 180119C00770000 C 01/19/18 770.0 196.00 199.00
GOOG 180119C00780000 C 01/19/18 780.0 187.20 190.20
GOOG 180119C00790000 C 01/19/18 790.0 178.50 181.40
GOOG 180119C00800000 C 01/19/18 800.0 170.00 172.70
GOOG 180119C00810000 C 01/19/18 810.0 161.30 164.10
GOOG 180119C00820000 C 01/19/18 820.0 152.90 155.90
GOOG 180119C00840000 C 01/19/18 840.0 136.80 139.70
GOOG 180119C00860000 C 01/19/18 860.0 122.10 124.10
GOOG 180119C00880000 C 01/19/18 880.0 107.00 109.50
GOOG 180119C00900000 C 01/19/18 900.0 93.20 95.60
GOOG 180119C00920000 C 01/19/18 920.0 80.30 82.80
GOOG 180119C00940000 C 01/19/18 940.0 68.50 70.90
GOOG 180119C00960000 C 01/19/18 960.0 57.70 60.10
GOOG 180119C00980000 C 01/19/18 980.0 48.50 50.10
GOOG 180119C01000000 C 01/19/18 1,000.0 40.10 41.50
GOOG 180119C01020000 C 01/19/18 1,020.0 32.70 34.10
GOOG 180119C01040000 C 01/19/18 1,040.0 26.40 27.60
GOOG 180119C01060000 C 01/19/18 1,060.0 21.00 22.20
GOOG 180119C01080000 C 01/19/18 1,080.0 16.40 17.50
GOOG 180119C01100000 C 01/19/18 1,100.0 12.70 13.80
GOOG 180119C01120000 C 01/19/18 1,120.0 9.90 10.80
GOOG 180119C01140000 C 01/19/18 1,140.0 7.50 8.40
GOOG 180119C01160000 C 01/19/18 1,160.0 5.80 6.40
GOOG 180119C01180000 C 01/19/18 1,180.0 4.40 4.90
GOOG 180119C01200000 C 01/19/18 1,200.0 3.20 3.80
GOOG 180119C01220000 C 01/19/18 1,220.0 2.40 2.95
GOOG 180119C01240000 C 01/19/18 1,240.0 1.65 2.30
GOOG 180119C01260000 C 01/19/18 1,260.0 1.20 1.70
GOOG 180119P00340000 P 01/19/18 340.0 0.00 0.05
GOOG 180119P00350000 P 01/19/18 350.0 0.05 0.15
GOOG 180119P00360000 P 01/19/18 360.0 0.05 0.10
GOOG 180119P00370000 P 01/19/18 370.0 0.00 0.15
GOOG 180119P00380000 P 01/19/18 380.0 0.00 0.25
GOOG 180119P00390000 P 01/19/18 390.0 0.00 0.40
GOOG 180119P00400000 P 01/19/18 400.0 0.10 0.40
GOOG 180119P00410000 P 01/19/18 410.0 0.00 0.45
GOOG 180119P00420000 P 01/19/18 420.0 0.00 0.45
GOOG 180119P00430000 P 01/19/18 430.0 0.00 0.50
GOOG 180119P00440000 P 01/19/18 440.0 0.00 1.45
GOOG 180119P00450000 P 01/19/18 450.0 0.10 0.50
GOOG 180119P00460000 P 01/19/18 460.0 0.00 1.45
GOOG 180119P00470000 P 01/19/18 470.0 0.10 2.10
GOOG 180119P00480000 P 01/19/18 480.0 0.00 2.15
GOOG 180119P00490000 P 01/19/18 490.0 0.00 0.70
GOOG 180119P00500000 P 01/19/18 500.0 0.20 0.80
GOOG 180119P00520000 P 01/19/18 520.0 0.30 0.95
GOOG 180119P00540000 P 01/19/18 540.0 0.40 0.90
GOOG 180119P00550000 P 01/19/18 550.0 0.65 1.90
GOOG 180119P00560000 P 01/19/18 560.0 0.60 1.65
GOOG 180119P00580000 P 01/19/18 580.0 0.85 1.60
GOOG 180119P00600000 P 01/19/18 600.0 1.10 2.10
GOOG 180119P00620000 P 01/19/18 620.0 1.35 2.40
GOOG 180119P00640000 P 01/19/18 640.0 1.65 3.10
GOOG 180119P00650000 P 01/19/18 650.0 2.05 2.60
GOOG 180119P00660000 P 01/19/18 660.0 2.30 2.90
GOOG 180119P00670000 P 01/19/18 670.0 2.60 3.10
GOOG 180119P00680000 P 01/19/18 680.0 2.95 3.50
GOOG 180119P00690000 P 01/19/18 690.0 3.30 3.90
GOOG 180119P00700000 P 01/19/18 700.0 3.70 4.10
GOOG 180119P00710000 P 01/19/18 710.0 4.20 4.80
GOOG 180119P00720000 P 01/19/18 720.0 4.70 5.30
GOOG 180119P00730000 P 01/19/18 730.0 5.30 5.90
GOOG 180119P00740000 P 01/19/18 740.0 6.00 6.50
GOOG 180119P00750000 P 01/19/18 750.0 6.70 7.30
GOOG 180119P00760000 P 01/19/18 760.0 7.60 8.20
GOOG 180119P00770000 P 01/19/18 770.0 8.50 9.10
GOOG 180119P00780000 P 01/19/18 780.0 9.40 10.10
GOOG 180119P00790000 P 01/19/18 790.0 10.60 11.30
GOOG 180119P00800000 P 01/19/18 800.0 11.80 12.60
GOOG 180119P00810000 P 01/19/18 810.0 13.00 14.00
GOOG 180119P00820000 P 01/19/18 820.0 14.70 15.60
GOOG 180119P00840000 P 01/19/18 840.0 18.20 19.30
GOOG 180119P00860000 P 01/19/18 860.0 22.40 23.80
GOOG 180119P00880000 P 01/19/18 880.0 27.40 28.80
GOOG 180119P00900000 P 01/19/18 900.0 33.50 34.90
GOOG 180119P00920000 P 01/19/18 920.0 40.90 42.00
GOOG 180119P00940000 P 01/19/18 940.0 49.10 50.00
GOOG 180119P00960000 P 01/19/18 960.0 57.00 59.40
GOOG 180119P00980000 P 01/19/18 980.0 68.60 70.00
GOOG 180119P01000000 P 01/19/18 1,000.0 80.10 81.70
GOOG 180119P01020000 P 01/19/18 1,020.0 91.80 94.50
GOOG 180119P01040000 P 01/19/18 1,040.0 106.50 109.00
GOOG 180119P01060000 P 01/19/18 1,060.0 120.70 123.90
GOOG 180119P01080000 P 01/19/18 1,080.0 136.50 139.60
GOOG 180119P01100000 P 01/19/18 1,100.0 153.00 156.40
GOOG 180119P01120000 P 01/19/18 1,120.0 170.50 173.40
GOOG 180119P01140000 P 01/19/18 1,140.0 188.40 192.10
GOOG 180119P01160000 P 01/19/18 1,160.0 206.90 210.80
GOOG 180119P01180000 P 01/19/18 1,180.0 226.20 230.40
GOOG 180119P01200000 P 01/19/18 1,200.0 245.80 249.80
GOOG 180119P01220000 P 01/19/18 1,220.0 265.40 269.40
GOOG 180119P01240000 P 01/19/18 1,240.0 285.70 289.80
GOOG 180119P01260000 P 01/19/18 1,260.0 305.80 310.00
GOOG 180615C00420000 C 06/15/18 420.0 535.10 540.00
GOOG 180615C00430000 C 06/15/18 430.0 525.50 530.30
GOOG 180615C00440000 C 06/15/18 440.0 515.60 520.50
GOOG 180615C00450000 C 06/15/18 450.0 506.00 510.80
GOOG 180615C00460000 C 06/15/18 460.0 496.40 501.00
GOOG 180615C00470000 C 06/15/18 470.0 486.50 491.50
GOOG 180615C00480000 C 06/15/18 480.0 477.10 481.50
GOOG 180615C00490000 C 06/15/18 490.0 467.10 472.00
GOOG 180615C00500000 C 06/15/18 500.0 457.70 462.50
GOOG 180615C00510000 C 06/15/18 510.0 448.00 452.50
GOOG 180615C00520000 C 06/15/18 520.0 438.40 443.00
GOOG 180615C00530000 C 06/15/18 530.0 428.70 433.50
GOOG 180615C00540000 C 06/15/18 540.0 419.00 424.00
GOOG 180615C00550000 C 06/15/18 550.0 409.50 414.50
GOOG 180615C00560000 C 06/15/18 560.0 400.00 404.50
GOOG 180615C00570000 C 06/15/18 570.0 390.10 395.00
GOOG 180615C00580000 C 06/15/18 580.0 381.00 385.50
GOOG 180615C00590000 C 06/15/18 590.0 371.70 376.00
GOOG 180615C00600000 C 06/15/18 600.0 361.70 366.50
GOOG 180615C00610000 C 06/15/18 610.0 352.70 357.50
GOOG 180615C00620000 C 06/15/18 620.0 343.20 348.00
GOOG 180615C00630000 C 06/15/18 630.0 333.90 338.50
GOOG 180615C00640000 C 06/15/18 640.0 324.50 329.00
GOOG 180615C00650000 C 06/15/18 650.0 315.60 320.00
GOOG 180615C00660000 C 06/15/18 660.0 306.00 310.50
GOOG 180615C00670000 C 06/15/18 670.0 297.20 301.50
GOOG 180615C00680000 C 06/15/18 680.0 287.60 292.50
GOOG 180615C00690000 C 06/15/18 690.0 278.60 283.50
GOOG 180615C00700000 C 06/15/18 700.0 270.10 274.50
GOOG 180615C00710000 C 06/15/18 710.0 261.20 265.50
GOOG 180615C00720000 C 06/15/18 720.0 252.90 256.90
GOOG 180615C00730000 C 06/15/18 730.0 244.30 247.90
GOOG 180615C00740000 C 06/15/18 740.0 235.80 239.50
GOOG 180615C00750000 C 06/15/18 750.0 227.30 231.00
GOOG 180615C00760000 C 06/15/18 760.0 218.90 222.50
GOOG 180615C00770000 C 06/15/18 770.0 210.60 214.50
GOOG 180615C00780000 C 06/15/18 780.0 202.50 206.50
GOOG 180615C00790000 C 06/15/18 790.0 194.40 198.00
GOOG 180615C00800000 C 06/15/18 800.0 186.50 190.50
GOOG 180615C00810000 C 06/15/18 810.0 178.70 182.40
GOOG 180615C00820000 C 06/15/18 820.0 171.10 175.00
GOOG 180615C00830000 C 06/15/18 830.0 163.60 167.50
GOOG 180615C00840000 C 06/15/18 840.0 156.60 160.00
GOOG 180615C00850000 C 06/15/18 850.0 149.10 153.00
GOOG 180615C00860000 C 06/15/18 860.0 142.00 145.70
GOOG 180615C00870000 C 06/15/18 870.0 135.30 139.00
GOOG 180615C00880000 C 06/15/18 880.0 128.40 132.50
GOOG 180615C00890000 C 06/15/18 890.0 122.90 125.30
GOOG 180615C00900000 C 06/15/18 900.0 116.60 119.20
GOOG 180615C00910000 C 06/15/18 910.0 110.30 113.30
GOOG 180615C00920000 C 06/15/18 920.0 104.40 107.90
GOOG 180615C00930000 C 06/15/18 930.0 98.70 102.00
GOOG 180615C00940000 C 06/15/18 940.0 92.80 96.50
GOOG 180615C00950000 C 06/15/18 950.0 87.50 90.80
GOOG 180615C00960000 C 06/15/18 960.0 82.50 85.40
GOOG 180615C00970000 C 06/15/18 970.0 77.40 80.30
GOOG 180615C00980000 C 06/15/18 980.0 72.60 76.50
GOOG 180615C00990000 C 06/15/18 990.0 68.10 71.40
GOOG 180615C01000000 C 06/15/18 1,000.0 63.40 67.00
GOOG 180615C01010000 C 06/15/18 1,010.0 59.30 63.00
GOOG 180615C01020000 C 06/15/18 1,020.0 55.50 58.80
GOOG 180615C01030000 C 06/15/18 1,030.0 52.10 54.90
GOOG 180615C01040000 C 06/15/18 1,040.0 48.20 51.20
GOOG 180615C01050000 C 06/15/18 1,050.0 44.50 47.90
GOOG 180615C01060000 C 06/15/18 1,060.0 41.70 44.50
GOOG 180615C01070000 C 06/15/18 1,070.0 39.00 41.60
GOOG 180615C01080000 C 06/15/18 1,080.0 35.90 38.80
GOOG 180615C01090000 C 06/15/18 1,090.0 33.40 36.00
GOOG 180615C01100000 C 06/15/18 1,100.0 30.60 33.70
GOOG 180615C01120000 C 06/15/18 1,120.0 25.90 28.80
GOOG 180615C01140000 C 06/15/18 1,140.0 22.50 24.80
GOOG 180615C01160000 C 06/15/18 1,160.0 18.80 21.40
GOOG 180615C01180000 C 06/15/18 1,180.0 14.40 18.20
GOOG 180615C01200000 C 06/15/18 1,200.0 13.10 15.40
GOOG 180615C01220000 C 06/15/18 1,220.0 11.10 13.30
GOOG 180615C01240000 C 06/15/18 1,240.0 9.40 11.20
GOOG 180615C01260000 C 06/15/18 1,260.0 7.80 10.20
GOOG 180615C01280000 C 06/15/18 1,280.0 6.20 8.60
GOOG 180615C01300000 C 06/15/18 1,300.0 5.50 7.50
GOOG 180615C01320000 C 06/15/18 1,320.0 4.60 6.10
GOOG 180615C01340000 C 06/15/18 1,340.0 3.80 5.90
GOOG 180615C01360000 C 06/15/18 1,360.0 3.10 4.90
GOOG 180615C01380000 C 06/15/18 1,380.0 2.45 4.50
GOOG 180615C01400000 C 06/15/18 1,400.0 1.05 3.80
GOOG 180615P00420000 P 06/15/18 420.0 0.50 2.55
GOOG 180615P00430000 P 06/15/18 430.0 0.60 2.55
GOOG 180615P00440000 P 06/15/18 440.0 0.65 2.80
GOOG 180615P00450000 P 06/15/18 450.0 0.75 3.10
GOOG 180615P00460000 P 06/15/18 460.0 0.75 3.50
GOOG 180615P00470000 P 06/15/18 470.0 1.00 3.00
GOOG 180615P00480000 P 06/15/18 480.0 1.15 2.80
GOOG 180615P00490000 P 06/15/18 490.0 0.85 3.50
GOOG 180615P00500000 P 06/15/18 500.0 1.45 2.95
GOOG 180615P00510000 P 06/15/18 510.0 1.55 3.10
GOOG 180615P00520000 P 06/15/18 520.0 0.95 3.30
GOOG 180615P00530000 P 06/15/18 530.0 1.00 3.40
GOOG 180615P00540000 P 06/15/18 540.0 1.15 3.30
GOOG 180615P00550000 P 06/15/18 550.0 1.05 3.90
GOOG 180615P00560000 P 06/15/18 560.0 1.55 4.00
GOOG 180615P00570000 P 06/15/18 570.0 3.10 4.10
GOOG 180615P00580000 P 06/15/18 580.0 3.30 4.80
GOOG 180615P00590000 P 06/15/18 590.0 3.70 4.90
GOOG 180615P00600000 P 06/15/18 600.0 4.20 5.20
GOOG 180615P00610000 P 06/15/18 610.0 4.50 5.50
GOOG 180615P00620000 P 06/15/18 620.0 5.10 7.40
GOOG 180615P00630000 P 06/15/18 630.0 5.60 6.90
GOOG 180615P00640000 P 06/15/18 640.0 6.10 7.20
GOOG 180615P00650000 P 06/15/18 650.0 6.70 7.70
GOOG 180615P00660000 P 06/15/18 660.0 6.80 8.60
GOOG 180615P00670000 P 06/15/18 670.0 8.00 9.00
GOOG 180615P00680000 P 06/15/18 680.0 8.50 10.10
GOOG 180615P00690000 P 06/15/18 690.0 9.30 11.00
GOOG 180615P00700000 P 06/15/18 700.0 10.40 12.80
GOOG 180615P00710000 P 06/15/18 710.0 11.40 14.30
GOOG 180615P00720000 P 06/15/18 720.0 12.30 14.00
GOOG 180615P00730000 P 06/15/18 730.0 13.50 15.20
GOOG 180615P00740000 P 06/15/18 740.0 14.30 16.70
GOOG 180615P00750000 P 06/15/18 750.0 16.00 17.40
GOOG 180615P00760000 P 06/15/18 760.0 17.70 18.80
GOOG 180615P00770000 P 06/15/18 770.0 18.80 21.70
GOOG 180615P00780000 P 06/15/18 780.0 20.50 23.50
GOOG 180615P00790000 P 06/15/18 790.0 21.90 25.00
GOOG 180615P00800000 P 06/15/18 800.0 23.80 27.00
GOOG 180615P00810000 P 06/15/18 810.0 26.10 28.70
GOOG 180615P00820000 P 06/15/18 820.0 28.10 30.30
GOOG 180615P00830000 P 06/15/18 830.0 30.80 32.70
GOOG 180615P00840000 P 06/15/18 840.0 33.00 36.20
GOOG 180615P00850000 P 06/15/18 850.0 35.80 38.70
GOOG 180615P00860000 P 06/15/18 860.0 38.90 41.30
GOOG 180615P00870000 P 06/15/18 870.0 41.80 44.40
GOOG 180615P00880000 P 06/15/18 880.0 44.90 47.70
GOOG 180615P00890000 P 06/15/18 890.0 48.30 51.10
GOOG 180615P00900000 P 06/15/18 900.0 51.90 54.40
GOOG 180615P00910000 P 06/15/18 910.0 55.70 58.40
GOOG 180615P00920000 P 06/15/18 920.0 59.60 62.40
GOOG 180615P00930000 P 06/15/18 930.0 63.90 66.50
GOOG 180615P00940000 P 06/15/18 940.0 68.10 70.80
GOOG 180615P00950000 P 06/15/18 950.0 72.80 75.40
GOOG 180615P00960000 P 06/15/18 960.0 77.40 80.20
GOOG 180615P00970000 P 06/15/18 970.0 82.50 85.40
GOOG 180615P00980000 P 06/15/18 980.0 87.70 90.50
GOOG 180615P00990000 P 06/15/18 990.0 92.90 96.70
GOOG 180615P01000000 P 06/15/18 1,000.0 98.70 101.80
GOOG 180615P01010000 P 06/15/18 1,010.0 104.40 108.00
GOOG 180615P01020000 P 06/15/18 1,020.0 110.40 113.70
GOOG 180615P01030000 P 06/15/18 1,030.0 116.70 119.80
GOOG 180615P01040000 P 06/15/18 1,040.0 123.10 126.30
GOOG 180615P01050000 P 06/15/18 1,050.0 129.70 133.40
GOOG 180615P01060000 P 06/15/18 1,060.0 136.50 140.20
GOOG 180615P01070000 P 06/15/18 1,070.0 143.40 147.30
GOOG 180615P01080000 P 06/15/18 1,080.0 150.70 154.10
GOOG 180615P01090000 P 06/15/18 1,090.0 158.00 161.80
GOOG 180615P01100000 P 06/15/18 1,100.0 165.60 169.40
GOOG 180615P01120000 P 06/15/18 1,120.0 181.30 184.70
GOOG 180615P01140000 P 06/15/18 1,140.0 197.50 201.30
GOOG 180615P01160000 P 06/15/18 1,160.0 214.40 218.40
GOOG 180615P01180000 P 06/15/18 1,180.0 231.90 236.00
GOOG 180615P01200000 P 06/15/18 1,200.0 250.00 254.00
GOOG 180615P01220000 P 06/15/18 1,220.0 268.40 272.50
GOOG 180615P01240000 P 06/15/18 1,240.0 287.20 291.50
GOOG 180615P01260000 P 06/15/18 1,260.0 306.40 311.00
GOOG 180615P01280000 P 06/15/18 1,280.0 325.90 330.40
GOOG 180615P01300000 P 06/15/18 1,300.0 345.70 350.50
GOOG 180615P01320000 P 06/15/18 1,320.0 365.60 370.50
GOOG 180615P01340000 P 06/15/18 1,340.0 385.50 390.40
GOOG 180615P01360000 P 06/15/18 1,360.0 405.50 410.40
GOOG 180615P01380000 P 06/15/18 1,380.0 425.50 430.20
GOOG 180615P01400000 P 06/15/18 1,400.0 445.50 450.20
GOOG 180921C00470000 C 09/21/18 470.0 487.50 492.40
GOOG 180921C00480000 C 09/21/18 480.0 477.80 482.50
GOOG 180921C00490000 C 09/21/18 490.0 468.40 473.00
GOOG 180921C00500000 C 09/21/18 500.0 458.90 463.50
GOOG 180921C00510000 C 09/21/18 510.0 449.40 454.00
GOOG 180921C00520000 C 09/21/18 520.0 439.60 444.50
GOOG 180921C00530000 C 09/21/18 530.0 430.40 435.00
GOOG 180921C00540000 C 09/21/18 540.0 421.20 425.50
GOOG 180921C00550000 C 09/21/18 550.0 411.70 416.50
GOOG 180921C00560000 C 09/21/18 560.0 402.20 407.00
GOOG 180921C00570000 C 09/21/18 570.0 392.60 397.50
GOOG 180921C00580000 C 09/21/18 580.0 383.70 388.50
GOOG 180921C00590000 C 09/21/18 590.0 374.20 379.00
GOOG 180921C00600000 C 09/21/18 600.0 365.20 369.50
GOOG 180921C00610000 C 09/21/18 610.0 355.60 360.50
GOOG 180921C00620000 C 09/21/18 620.0 346.70 351.50
GOOG 180921C00630000 C 09/21/18 630.0 337.40 342.00
GOOG 180921C00640000 C 09/21/18 640.0 328.50 333.00
GOOG 180921C00650000 C 09/21/18 650.0 319.30 324.00
GOOG 180921C00660000 C 09/21/18 660.0 310.70 315.00
GOOG 180921C00670000 C 09/21/18 670.0 301.60 306.50
GOOG 180921C00680000 C 09/21/18 680.0 293.30 297.50
GOOG 180921C00690000 C 09/21/18 690.0 284.40 289.00
GOOG 180921C00700000 C 09/21/18 700.0 276.70 280.50
GOOG 180921C00710000 C 09/21/18 710.0 267.70 271.50
GOOG 180921C00720000 C 09/21/18 720.0 259.20 263.50
GOOG 180921C00730000 C 09/21/18 730.0 251.10 255.00
GOOG 180921C00740000 C 09/21/18 740.0 242.70 247.00
GOOG 180921C00750000 C 09/21/18 750.0 234.40 238.50
GOOG 180921C00760000 C 09/21/18 760.0 226.40 230.50
GOOG 180921C00770000 C 09/21/18 770.0 218.50 222.50
GOOG 180921C00780000 C 09/21/18 780.0 210.70 215.00
GOOG 180921C00790000 C 09/21/18 790.0 203.00 207.00
GOOG 180921C00800000 C 09/21/18 800.0 195.60 199.50
GOOG 180921C00810000 C 09/21/18 810.0 188.00 192.00
GOOG 180921C00820000 C 09/21/18 820.0 180.70 185.00
GOOG 180921C00830000 C 09/21/18 830.0 173.60 177.50
GOOG 180921C00840000 C 09/21/18 840.0 166.60 170.50
GOOG 180921C00850000 C 09/21/18 850.0 159.70 164.00
GOOG 180921C00860000 C 09/21/18 860.0 152.80 157.00
GOOG 180921C00870000 C 09/21/18 870.0 146.30 150.50
GOOG 180921C00880000 C 09/21/18 880.0 139.90 144.00
GOOG 180921C00890000 C 09/21/18 890.0 134.20 137.90
GOOG 180921C00900000 C 09/21/18 900.0 128.30 131.40
GOOG 180921C00910000 C 09/21/18 910.0 121.70 125.50
GOOG 180921C00920000 C 09/21/18 920.0 116.50 120.00
GOOG 180921C00930000 C 09/21/18 930.0 110.80 114.50
GOOG 180921C00940000 C 09/21/18 940.0 105.30 109.00
GOOG 180921C00950000 C 09/21/18 950.0 99.60 103.50
GOOG 180921C00960000 C 09/21/18 960.0 94.40 98.50
GOOG 180921C00970000 C 09/21/18 970.0 89.40 93.40
GOOG 180921C00980000 C 09/21/18 980.0 85.10 89.00
GOOG 180921C00990000 C 09/21/18 990.0 80.70 83.80
GOOG 180921C01000000 C 09/21/18 1,000.0 76.10 79.40
GOOG 180921C01010000 C 09/21/18 1,010.0 71.90 75.50
GOOG 180921C01020000 C 09/21/18 1,020.0 67.80 71.40
GOOG 180921C01030000 C 09/21/18 1,030.0 63.30 67.40
GOOG 180921C01040000 C 09/21/18 1,040.0 60.10 64.00
GOOG 180921C01050000 C 09/21/18 1,050.0 56.40 60.00
GOOG 180921C01060000 C 09/21/18 1,060.0 53.00 56.30
GOOG 180921C01070000 C 09/21/18 1,070.0 49.70 52.90
GOOG 180921C01080000 C 09/21/18 1,080.0 46.70 50.30
GOOG 180921C01090000 C 09/21/18 1,090.0 43.50 46.90
GOOG 180921C01100000 C 09/21/18 1,100.0 41.00 44.40
GOOG 180921C01120000 C 09/21/18 1,120.0 35.50 39.40
GOOG 180921C01140000 C 09/21/18 1,140.0 31.10 34.40
GOOG 180921C01160000 C 09/21/18 1,160.0 26.50 29.90
GOOG 180921C01180000 C 09/21/18 1,180.0 22.60 26.40
GOOG 180921C01200000 C 09/21/18 1,200.0 20.10 23.50
GOOG 180921C01220000 C 09/21/18 1,220.0 16.70 20.40
GOOG 180921C01240000 C 09/21/18 1,240.0 14.00 18.00
GOOG 180921C01260000 C 09/21/18 1,260.0 11.90 16.00
GOOG 180921C01280000 C 09/21/18 1,280.0 9.80 14.00
GOOG 180921C01300000 C 09/21/18 1,300.0 9.10 12.80
GOOG 180921C01320000 C 09/21/18 1,320.0 7.20 11.20
GOOG 180921C01340000 C 09/21/18 1,340.0 5.90 10.00
GOOG 180921C01360000 C 09/21/18 1,360.0 4.80 8.80
GOOG 180921C01380000 C 09/21/18 1,380.0 4.00 7.80
GOOG 180921C01400000 C 09/21/18 1,400.0 3.00 7.50
GOOG 180921C01420000 C 09/21/18 1,420.0 2.45 6.60
GOOG 180921C01440000 C 09/21/18 1,440.0 1.85 5.80
GOOG 180921P00470000 P 09/21/18 470.0 1.25 3.90
GOOG 180921P00480000 P 09/21/18 480.0 0.20 4.30
GOOG 180921P00490000 P 09/21/18 490.0 0.90 5.00
GOOG 180921P00500000 P 09/21/18 500.0 1.50 5.10
GOOG 180921P00510000 P 09/21/18 510.0 1.65 5.10
GOOG 180921P00520000 P 09/21/18 520.0 1.90 5.50
GOOG 180921P00530000 P 09/21/18 530.0 2.35 5.70
GOOG 180921P00540000 P 09/21/18 540.0 2.80 6.10
GOOG 180921P00550000 P 09/21/18 550.0 4.00 6.60
GOOG 180921P00560000 P 09/21/18 560.0 3.70 7.10
GOOG 180921P00570000 P 09/21/18 570.0 4.40 8.00
GOOG 180921P00580000 P 09/21/18 580.0 4.90 7.80
GOOG 180921P00590000 P 09/21/18 590.0 5.30 8.70
GOOG 180921P00600000 P 09/21/18 600.0 5.60 9.40
GOOG 180921P00610000 P 09/21/18 610.0 7.10 9.10
GOOG 180921P00620000 P 09/21/18 620.0 7.30 10.10
GOOG 180921P00630000 P 09/21/18 630.0 6.80 11.20
GOOG 180921P00640000 P 09/21/18 640.0 8.70 12.00
GOOG 180921P00650000 P 09/21/18 650.0 9.80 12.70
GOOG 180921P00660000 P 09/21/18 660.0 10.60 13.30
GOOG 180921P00670000 P 09/21/18 670.0 11.10 14.50
GOOG 180921P00680000 P 09/21/18 680.0 12.10 15.90
GOOG 180921P00690000 P 09/21/18 690.0 13.40 16.80
GOOG 180921P00700000 P 09/21/18 700.0 14.70 17.90
GOOG 180921P00710000 P 09/21/18 710.0 15.30 19.40
GOOG 180921P00720000 P 09/21/18 720.0 16.90 20.30
GOOG 180921P00730000 P 09/21/18 730.0 18.20 22.00
GOOG 180921P00740000 P 09/21/18 740.0 19.60 23.90
GOOG 180921P00750000 P 09/21/18 750.0 21.10 24.90
GOOG 180921P00760000 P 09/21/18 760.0 23.30 26.40
GOOG 180921P00770000 P 09/21/18 770.0 24.90 28.40
GOOG 180921P00780000 P 09/21/18 780.0 26.90 30.90
GOOG 180921P00790000 P 09/21/18 790.0 29.10 32.90
GOOG 180921P00800000 P 09/21/18 800.0 31.40 34.60
GOOG 180921P00810000 P 09/21/18 810.0 33.70 37.10
GOOG 180921P00820000 P 09/21/18 820.0 36.30 38.90
GOOG 180921P00830000 P 09/21/18 830.0 39.20 41.50
GOOG 180921P00840000 P 09/21/18 840.0 41.90 44.40
GOOG 180921P00850000 P 09/21/18 850.0 44.60 47.40
GOOG 180921P00860000 P 09/21/18 860.0 47.80 50.50
GOOG 180921P00870000 P 09/21/18 870.0 51.20 53.70
GOOG 180921P00880000 P 09/21/18 880.0 54.60 57.00
GOOG 180921P00890000 P 09/21/18 890.0 58.50 60.30
GOOG 180921P00900000 P 09/21/18 900.0 61.80 64.70
GOOG 180921P00910000 P 09/21/18 910.0 65.50 69.50
GOOG 180921P00920000 P 09/21/18 920.0 69.90 72.50
GOOG 180921P00930000 P 09/21/18 930.0 74.10 77.40
GOOG 180921P00940000 P 09/21/18 940.0 78.60 81.80
GOOG 180921P00950000 P 09/21/18 950.0 83.00 86.30
GOOG 180921P00960000 P 09/21/18 960.0 87.80 91.30
GOOG 180921P00970000 P 09/21/18 970.0 92.60 95.70
GOOG 180921P00980000 P 09/21/18 980.0 97.70 100.70
GOOG 180921P00990000 P 09/21/18 990.0 103.20 106.40
GOOG 180921P01000000 P 09/21/18 1,000.0 108.70 112.00
GOOG 180921P01010000 P 09/21/18 1,010.0 114.20 118.00
GOOG 180921P01020000 P 09/21/18 1,020.0 120.10 124.00
GOOG 180921P01030000 P 09/21/18 1,030.0 126.20 129.50
GOOG 180921P01040000 P 09/21/18 1,040.0 132.30 135.70
GOOG 180921P01050000 P 09/21/18 1,050.0 138.80 142.50
GOOG 180921P01060000 P 09/21/18 1,060.0 145.30 148.40
GOOG 180921P01070000 P 09/21/18 1,070.0 151.90 155.90
GOOG 180921P01080000 P 09/21/18 1,080.0 158.90 162.90
GOOG 180921P01090000 P 09/21/18 1,090.0 165.90 169.90
GOOG 180921P01100000 P 09/21/18 1,100.0 173.20 177.00
GOOG 180921P01120000 P 09/21/18 1,120.0 188.10 192.00
GOOG 180921P01140000 P 09/21/18 1,140.0 203.60 207.50
GOOG 180921P01160000 P 09/21/18 1,160.0 219.80 224.00
GOOG 180921P01180000 P 09/21/18 1,180.0 236.70 240.50
GOOG 180921P01200000 P 09/21/18 1,200.0 254.10 258.00
GOOG 180921P01220000 P 09/21/18 1,220.0 271.90 276.00
GOOG 180921P01240000 P 09/21/18 1,240.0 290.10 294.00
GOOG 180921P01260000 P 09/21/18 1,260.0 308.40 312.50
GOOG 180921P01280000 P 09/21/18 1,280.0 327.20 331.50
GOOG 180921P01300000 P 09/21/18 1,300.0 346.70 350.50
GOOG 180921P01320000 P 09/21/18 1,320.0 365.50 370.30
GOOG 180921P01340000 P 09/21/18 1,340.0 385.70 390.50
GOOG 180921P01360000 P 09/21/18 1,360.0 405.70 410.50
GOOG 180921P01380000 P 09/21/18 1,380.0 425.60 430.50
GOOG 180921P01400000 P 09/21/18 1,400.0 445.60 450.50
GOOG 180921P01420000 P 09/21/18 1,420.0 465.60 470.50
GOOG 180921P01440000 P 09/21/18 1,440.0 485.60 490.50
GOOG 190118C00380000 C 01/18/19 380.0 575.00 580.00
GOOG 190118C00390000 C 01/18/19 390.0 565.00 570.00
GOOG 190118C00400000 C 01/18/19 400.0 555.50 560.50
GOOG 190118C00410000 C 01/18/19 410.0 546.00 551.00
GOOG 190118C00420000 C 01/18/19 420.0 536.10 540.90
GOOG 190118C00430000 C 01/18/19 430.0 526.50 531.30
GOOG 190118C00440000 C 01/18/19 440.0 517.00 521.80
GOOG 190118C00450000 C 01/18/19 450.0 507.50 512.30
GOOG 190118C00460000 C 01/18/19 460.0 498.00 502.80
GOOG 190118C00470000 C 01/18/19 470.0 488.50 493.30
GOOG 190118C00480000 C 01/18/19 480.0 479.00 483.80
GOOG 190118C00490000 C 01/18/19 490.0 469.50 474.50
GOOG 190118C00500000 C 01/18/19 500.0 460.20 465.00
GOOG 190118C00510000 C 01/18/19 510.0 451.00 455.50
GOOG 190118C00520000 C 01/18/19 520.0 441.50 446.40
GOOG 190118C00530000 C 01/18/19 530.0 432.20 437.00
GOOG 190118C00540000 C 01/18/19 540.0 423.00 427.90
GOOG 190118C00550000 C 01/18/19 550.0 413.70 418.50
GOOG 190118C00560000 C 01/18/19 560.0 404.60 409.50
GOOG 190118C00570000 C 01/18/19 570.0 395.50 400.50
GOOG 190118C00580000 C 01/18/19 580.0 386.60 391.50
GOOG 190118C00590000 C 01/18/19 590.0 377.10 382.00
GOOG 190118C00600000 C 01/18/19 600.0 368.20 373.00
GOOG 190118C00610000 C 01/18/19 610.0 359.20 364.00
GOOG 190118C00620000 C 01/18/19 620.0 350.70 355.50
GOOG 190118C00630000 C 01/18/19 630.0 341.70 346.50
GOOG 190118C00640000 C 01/18/19 640.0 332.80 337.50
GOOG 190118C00650000 C 01/18/19 650.0 324.10 329.00
GOOG 190118C00660000 C 01/18/19 660.0 315.70 320.50
GOOG 190118C00670000 C 01/18/19 670.0 307.40 312.00
GOOG 190118C00680000 C 01/18/19 680.0 298.80 303.50
GOOG 190118C00690000 C 01/18/19 690.0 290.60 295.00
GOOG 190118C00700000 C 01/18/19 700.0 282.40 286.50
GOOG 190118C00710000 C 01/18/19 710.0 274.10 278.50
GOOG 190118C00720000 C 01/18/19 720.0 265.80 270.00
GOOG 190118C00730000 C 01/18/19 730.0 258.00 262.50
GOOG 190118C00740000 C 01/18/19 740.0 250.00 254.50
GOOG 190118C00750000 C 01/18/19 750.0 242.30 246.50
GOOG 190118C00760000 C 01/18/19 760.0 234.50 239.00
GOOG 190118C00770000 C 01/18/19 770.0 227.30 231.50
GOOG 190118C00780000 C 01/18/19 780.0 219.80 224.00
GOOG 190118C00790000 C 01/18/19 790.0 212.20 216.50
GOOG 190118C00800000 C 01/18/19 800.0 204.90 209.50
GOOG 190118C00810000 C 01/18/19 810.0 197.80 202.00
GOOG 190118C00820000 C 01/18/19 820.0 190.80 195.00
GOOG 190118C00830000 C 01/18/19 830.0 184.00 188.40
GOOG 190118C00840000 C 01/18/19 840.0 177.10 181.50
GOOG 190118C00850000 C 01/18/19 850.0 170.40 175.00
GOOG 190118C00860000 C 01/18/19 860.0 164.10 168.50
GOOG 190118C00880000 C 01/18/19 880.0 151.70 156.00
GOOG 190118C00900000 C 01/18/19 900.0 142.00 144.90
GOOG 190118C00920000 C 01/18/19 920.0 128.60 132.50
GOOG 190118C00940000 C 01/18/19 940.0 117.70 121.50
GOOG 190118C00960000 C 01/18/19 960.0 107.40 110.90
GOOG 190118C00980000 C 01/18/19 980.0 98.00 101.40
GOOG 190118C01000000 C 01/18/19 1,000.0 88.90 92.50
GOOG 190118C01020000 C 01/18/19 1,020.0 80.70 84.00
GOOG 190118C01040000 C 01/18/19 1,040.0 72.70 76.40
GOOG 190118C01060000 C 01/18/19 1,060.0 65.40 68.90
GOOG 190118C01080000 C 01/18/19 1,080.0 58.70 62.30
GOOG 190118C01100000 C 01/18/19 1,100.0 52.50 56.00
GOOG 190118C01120000 C 01/18/19 1,120.0 46.80 50.40
GOOG 190118C01140000 C 01/18/19 1,140.0 41.60 45.40
GOOG 190118C01160000 C 01/18/19 1,160.0 36.70 40.40
GOOG 190118C01180000 C 01/18/19 1,180.0 32.60 36.50
GOOG 190118C01200000 C 01/18/19 1,200.0 28.90 32.50
GOOG 190118C01220000 C 01/18/19 1,220.0 25.20 29.00
GOOG 190118C01240000 C 01/18/19 1,240.0 21.80 26.00
GOOG 190118C01260000 C 01/18/19 1,260.0 19.30 23.50
GOOG 190118C01280000 C 01/18/19 1,280.0 17.10 21.00
GOOG 190118C01300000 C 01/18/19 1,300.0 14.10 18.50
GOOG 190118C01320000 C 01/18/19 1,320.0 12.40 17.00
GOOG 190118C01340000 C 01/18/19 1,340.0 11.30 15.50
GOOG 190118C01360000 C 01/18/19 1,360.0 9.00 13.50
GOOG 190118C01380000 C 01/18/19 1,380.0 8.40 12.40
GOOG 190118C01400000 C 01/18/19 1,400.0 8.70 11.90
GOOG 190118C01420000 C 01/18/19 1,420.0 6.10 10.50
GOOG 190118C01440000 C 01/18/19 1,440.0 5.10 9.50
GOOG 190118C01460000 C 01/18/19 1,460.0 4.30 8.50
GOOG 190118P00380000 P 01/18/19 380.0 0.05 1.90
GOOG 190118P00390000 P 01/18/19 390.0 0.00 2.20
GOOG 190118P00400000 P 01/18/19 400.0 0.10 2.25
GOOG 190118P00410000 P 01/18/19 410.0 0.50 2.95
GOOG 190118P00420000 P 01/18/19 420.0 0.40 3.10
GOOG 190118P00430000 P 01/18/19 430.0 0.65 3.30
GOOG 190118P00440000 P 01/18/19 440.0 1.15 3.50
GOOG 190118P00450000 P 01/18/19 450.0 0.50 3.60
GOOG 190118P00460000 P 01/18/19 460.0 1.00 4.00
GOOG 190118P00470000 P 01/18/19 470.0 1.20 4.00
GOOG 190118P00480000 P 01/18/19 480.0 1.45 4.50
GOOG 190118P00490000 P 01/18/19 490.0 2.20 5.10
GOOG 190118P00500000 P 01/18/19 500.0 2.50 6.10
GOOG 190118P00510000 P 01/18/19 510.0 2.55 6.50
GOOG 190118P00520000 P 01/18/19 520.0 3.70 6.90
GOOG 190118P00530000 P 01/18/19 530.0 3.30 6.00
GOOG 190118P00540000 P 01/18/19 540.0 3.80 8.00
GOOG 190118P00550000 P 01/18/19 550.0 4.40 8.20
GOOG 190118P00560000 P 01/18/19 560.0 4.90 8.90
GOOG 190118P00570000 P 01/18/19 570.0 6.10 10.20
GOOG 190118P00580000 P 01/18/19 580.0 6.90 10.10
GOOG 190118P00590000 P 01/18/19 590.0 6.80 10.80
GOOG 190118P00600000 P 01/18/19 600.0 7.50 10.30
GOOG 190118P00610000 P 01/18/19 610.0 8.40 12.50
GOOG 190118P00620000 P 01/18/19 620.0 9.10 13.20
GOOG 190118P00630000 P 01/18/19 630.0 10.20 14.00
GOOG 190118P00640000 P 01/18/19 640.0 11.20 15.40
GOOG 190118P00650000 P 01/18/19 650.0 12.10 15.50
GOOG 190118P00660000 P 01/18/19 660.0 13.60 17.70
GOOG 190118P00670000 P 01/18/19 670.0 14.50 18.90
GOOG 190118P00680000 P 01/18/19 680.0 15.60 20.10
GOOG 190118P00690000 P 01/18/19 690.0 17.30 21.20
GOOG 190118P00700000 P 01/18/19 700.0 18.50 22.40
GOOG 190118P00710000 P 01/18/19 710.0 20.00 24.40
GOOG 190118P00720000 P 01/18/19 720.0 21.60 25.80
GOOG 190118P00730000 P 01/18/19 730.0 23.10 27.00
GOOG 190118P00740000 P 01/18/19 740.0 25.00 29.60
GOOG 190118P00750000 P 01/18/19 750.0 27.00 31.10
GOOG 190118P00760000 P 01/18/19 760.0 29.00 33.10
GOOG 190118P00770000 P 01/18/19 770.0 31.00 35.10
GOOG 190118P00780000 P 01/18/19 780.0 33.50 37.50
GOOG 190118P00790000 P 01/18/19 790.0 36.00 40.10
GOOG 190118P00800000 P 01/18/19 800.0 38.00 42.20
GOOG 190118P00810000 P 01/18/19 810.0 41.10 45.10
GOOG 190118P00820000 P 01/18/19 820.0 43.50 47.70
GOOG 190118P00830000 P 01/18/19 830.0 46.50 50.50
GOOG 190118P00840000 P 01/18/19 840.0 49.50 53.30
GOOG 190118P00850000 P 01/18/19 850.0 52.50 56.00
GOOG 190118P00860000 P 01/18/19 860.0 56.10 60.10
GOOG 190118P00880000 P 01/18/19 880.0 63.10 67.30
GOOG 190118P00900000 P 01/18/19 900.0 71.00 74.60
GOOG 190118P00920000 P 01/18/19 920.0 79.00 83.10
GOOG 190118P00940000 P 01/18/19 940.0 88.00 91.90
GOOG 190118P00960000 P 01/18/19 960.0 97.50 101.40
GOOG 190118P00980000 P 01/18/19 980.0 107.50 111.40
GOOG 190118P01000000 P 01/18/19 1,000.0 118.50 121.90
GOOG 190118P01020000 P 01/18/19 1,020.0 129.50 133.50
GOOG 190118P01040000 P 01/18/19 1,040.0 141.50 145.50
GOOG 190118P01060000 P 01/18/19 1,060.0 154.50 158.40
GOOG 190118P01080000 P 01/18/19 1,080.0 167.50 171.30
GOOG 190118P01100000 P 01/18/19 1,100.0 181.00 185.50
GOOG 190118P01120000 P 01/18/19 1,120.0 195.50 200.00
GOOG 190118P01140000 P 01/18/19 1,140.0 210.50 215.00
GOOG 190118P01160000 P 01/18/19 1,160.0 226.00 230.50
GOOG 190118P01180000 P 01/18/19 1,180.0 242.00 246.50
GOOG 190118P01200000 P 01/18/19 1,200.0 258.50 263.00
GOOG 190118P01220000 P 01/18/19 1,220.0 275.50 280.00
GOOG 190118P01240000 P 01/18/19 1,240.0 292.60 297.00
GOOG 190118P01260000 P 01/18/19 1,260.0 310.60 315.00
GOOG 190118P01280000 P 01/18/19 1,280.0 329.00 333.50
GOOG 190118P01300000 P 01/18/19 1,300.0 347.50 352.00
GOOG 190118P01320000 P 01/18/19 1,320.0 366.50 371.00
GOOG 190118P01340000 P 01/18/19 1,340.0 385.60 390.50
GOOG 190118P01360000 P 01/18/19 1,360.0 405.50 410.30
GOOG 190118P01380000 P 01/18/19 1,380.0 425.50 430.00
GOOG 190118P01400000 P 01/18/19 1,400.0 445.50 450.30
GOOG 190118P01420000 P 01/18/19 1,420.0 465.50 470.30
GOOG 190118P01440000 P 01/18/19 1,440.0 485.50 490.30
GOOG 190118P01460000 P 01/18/19 1,460.0 505.50 510.00
GOOG 190621C00470000 C 06/21/19 470.0 490.10 495.00
GOOG 190621C00480000 C 06/21/19 480.0 480.70 485.50
GOOG 190621C00490000 C 06/21/19 490.0 471.70 476.50
GOOG 190621C00500000 C 06/21/19 500.0 462.60 467.50
GOOG 190621C00520000 C 06/21/19 520.0 444.20 449.00
GOOG 190621C00540000 C 06/21/19 540.0 426.60 431.50
GOOG 190621C00560000 C 06/21/19 560.0 408.70 413.50
GOOG 190621C00580000 C 06/21/19 580.0 391.20 396.00
GOOG 190621C00600000 C 06/21/19 600.0 374.70 379.00
GOOG 190621C00620000 C 06/21/19 620.0 356.70 361.50
GOOG 190621C00640000 C 06/21/19 640.0 340.10 345.00
GOOG 190621C00660000 C 06/21/19 660.0 324.50 328.50
GOOG 190621C00680000 C 06/21/19 680.0 308.30 312.50
GOOG 190621C00700000 C 06/21/19 700.0 292.50 296.50
GOOG 190621C00720000 C 06/21/19 720.0 276.90 281.00
GOOG 190621C00740000 C 06/21/19 740.0 261.90 266.00
GOOG 190621C00760000 C 06/21/19 760.0 246.20 251.00
GOOG 190621C00780000 C 06/21/19 780.0 232.60 237.00
GOOG 190621C00800000 C 06/21/19 800.0 218.60 223.00
GOOG 190621C00810000 C 06/21/19 810.0 211.60 216.00
GOOG 190621C00820000 C 06/21/19 820.0 205.10 209.50
GOOG 190621C00830000 C 06/21/19 830.0 198.50 203.00
GOOG 190621C00840000 C 06/21/19 840.0 191.70 196.50
GOOG 190621C00850000 C 06/21/19 850.0 186.00 190.00
GOOG 190621C00860000 C 06/21/19 860.0 179.20 183.50
GOOG 190621C00870000 C 06/21/19 870.0 173.00 177.50
GOOG 190621C00880000 C 06/21/19 880.0 167.20 171.50
GOOG 190621C00890000 C 06/21/19 890.0 161.20 165.50
GOOG 190621C00900000 C 06/21/19 900.0 156.00 160.00
GOOG 190621C00910000 C 06/21/19 910.0 150.60 154.50
GOOG 190621C00920000 C 06/21/19 920.0 144.50 149.00
GOOG 190621C00930000 C 06/21/19 930.0 139.80 143.50
GOOG 190621C00940000 C 06/21/19 940.0 134.70 138.50
GOOG 190621C00950000 C 06/21/19 950.0 129.60 133.50
GOOG 190621C00960000 C 06/21/19 960.0 124.70 128.50
GOOG 190621C00970000 C 06/21/19 970.0 119.80 123.50
GOOG 190621C00980000 C 06/21/19 980.0 115.10 119.00
GOOG 190621C00990000 C 06/21/19 990.0 109.00 114.00
GOOG 190621C01000000 C 06/21/19 1,000.0 106.10 110.00
GOOG 190621C01010000 C 06/21/19 1,010.0 101.70 105.50
GOOG 190621C01020000 C 06/21/19 1,020.0 96.00 101.00
GOOG 190621C01030000 C 06/21/19 1,030.0 92.00 97.00
GOOG 190621C01040000 C 06/21/19 1,040.0 89.70 93.50
GOOG 190621C01050000 C 06/21/19 1,050.0 85.90 89.50
GOOG 190621C01060000 C 06/21/19 1,060.0 82.20 86.00
GOOG 190621C01070000 C 06/21/19 1,070.0 77.10 82.00
GOOG 190621C01080000 C 06/21/19 1,080.0 73.50 78.40
GOOG 190621C01090000 C 06/21/19 1,090.0 70.00 75.00
GOOG 190621C01100000 C 06/21/19 1,100.0 66.50 71.50
GOOG 190621C01110000 C 06/21/19 1,110.0 63.50 68.50
GOOG 190621C01120000 C 06/21/19 1,120.0 60.50 65.50
GOOG 190621C01130000 C 06/21/19 1,130.0 57.50 62.50
GOOG 190621C01140000 C 06/21/19 1,140.0 55.00 60.00
GOOG 190621C01150000 C 06/21/19 1,150.0 52.20 56.90
GOOG 190621C01160000 C 06/21/19 1,160.0 51.30 55.00
GOOG 190621C01170000 C 06/21/19 1,170.0 48.90 52.40
GOOG 190621C01180000 C 06/21/19 1,180.0 46.50 50.50
GOOG 190621C01190000 C 06/21/19 1,190.0 42.50 47.50
GOOG 190621C01200000 C 06/21/19 1,200.0 41.90 46.00
GOOG 190621C01220000 C 06/21/19 1,220.0 37.90 41.50
GOOG 190621C01240000 C 06/21/19 1,240.0 33.90 38.00
GOOG 190621C01260000 C 06/21/19 1,260.0 30.40 34.50
GOOG 190621C01280000 C 06/21/19 1,280.0 27.10 31.50
GOOG 190621C01300000 C 06/21/19 1,300.0 24.10 28.50
GOOG 190621C01320000 C 06/21/19 1,320.0 21.40 26.00
GOOG 190621C01340000 C 06/21/19 1,340.0 19.10 23.50
GOOG 190621C01360000 C 06/21/19 1,360.0 17.00 21.50
GOOG 190621C01380000 C 06/21/19 1,380.0 15.20 19.50
GOOG 190621C01400000 C 06/21/19 1,400.0 13.20 18.00
GOOG 190621C01420000 C 06/21/19 1,420.0 11.80 16.50
GOOG 190621C01440000 C 06/21/19 1,440.0 10.50 15.00
GOOG 190621C01460000 C 06/21/19 1,460.0 9.50 14.00
GOOG 190621P00470000 P 06/21/19 470.0 2.80 7.50
GOOG 190621P00480000 P 06/21/19 480.0 3.20 8.00
GOOG 190621P00490000 P 06/21/19 490.0 3.80 8.50
GOOG 190621P00500000 P 06/21/19 500.0 4.40 9.00
GOOG 190621P00520000 P 06/21/19 520.0 5.30 10.00
GOOG 190621P00540000 P 06/21/19 540.0 6.50 11.50
GOOG 190621P00560000 P 06/21/19 560.0 8.00 13.00
GOOG 190621P00580000 P 06/21/19 580.0 9.70 14.50
GOOG 190621P00600000 P 06/21/19 600.0 11.60 16.50
GOOG 190621P00620000 P 06/21/19 620.0 14.00 18.80
GOOG 190621P00640000 P 06/21/19 640.0 16.50 20.80
GOOG 190621P00660000 P 06/21/19 660.0 19.00 23.90
GOOG 190621P00680000 P 06/21/19 680.0 22.50 26.80
GOOG 190621P00700000 P 06/21/19 700.0 26.00 30.30
GOOG 190621P00720000 P 06/21/19 720.0 29.50 34.10
GOOG 190621P00740000 P 06/21/19 740.0 34.00 38.20
GOOG 190621P00760000 P 06/21/19 760.0 38.50 42.70
GOOG 190621P00780000 P 06/21/19 780.0 43.50 47.50
GOOG 190621P00800000 P 06/21/19 800.0 49.00 53.00
GOOG 190621P00810000 P 06/21/19 810.0 51.50 55.70
GOOG 190621P00820000 P 06/21/19 820.0 55.00 60.00
GOOG 190621P00830000 P 06/21/19 830.0 57.50 61.80
GOOG 190621P00840000 P 06/21/19 840.0 61.00 65.00
GOOG 190621P00850000 P 06/21/19 850.0 64.50 69.40
GOOG 190621P00860000 P 06/21/19 860.0 68.00 73.00
GOOG 190621P00870000 P 06/21/19 870.0 72.00 77.00
GOOG 190621P00880000 P 06/21/19 880.0 75.50 80.50
GOOG 190621P00890000 P 06/21/19 890.0 79.50 84.40
GOOG 190621P00900000 P 06/21/19 900.0 83.50 88.50
GOOG 190621P00910000 P 06/21/19 910.0 87.50 92.50
GOOG 190621P00920000 P 06/21/19 920.0 92.00 97.00
GOOG 190621P00930000 P 06/21/19 930.0 96.20 100.90
GOOG 190621P00940000 P 06/21/19 940.0 101.00 106.00
GOOG 190621P00950000 P 06/21/19 950.0 105.40 109.30
GOOG 190621P00960000 P 06/21/19 960.0 110.50 115.50
GOOG 190621P00970000 P 06/21/19 970.0 115.10 120.00
GOOG 190621P00980000 P 06/21/19 980.0 120.50 125.50
GOOG 190621P00990000 P 06/21/19 990.0 125.50 129.50
GOOG 190621P01000000 P 06/21/19 1,000.0 131.00 136.00
GOOG 190621P01010000 P 06/21/19 1,010.0 136.40 140.40
GOOG 190621P01020000 P 06/21/19 1,020.0 142.10 146.00
GOOG 190621P01030000 P 06/21/19 1,030.0 147.80 151.90
GOOG 190621P01040000 P 06/21/19 1,040.0 153.80 157.80
GOOG 190621P01050000 P 06/21/19 1,050.0 159.80 163.90
GOOG 190621P01060000 P 06/21/19 1,060.0 166.00 170.20
GOOG 190621P01070000 P 06/21/19 1,070.0 172.20 176.60
GOOG 190621P01080000 P 06/21/19 1,080.0 178.60 183.00
GOOG 190621P01090000 P 06/21/19 1,090.0 185.10 189.60
GOOG 190621P01100000 P 06/21/19 1,100.0 191.90 196.50
GOOG 190621P01110000 P 06/21/19 1,110.0 198.70 203.20
GOOG 190621P01120000 P 06/21/19 1,120.0 205.60 210.40
GOOG 190621P01130000 P 06/21/19 1,130.0 212.60 217.40
GOOG 190621P01140000 P 06/21/19 1,140.0 220.00 224.50
GOOG 190621P01150000 P 06/21/19 1,150.0 227.00 231.90
GOOG 190621P01160000 P 06/21/19 1,160.0 234.60 239.40
GOOG 190621P01170000 P 06/21/19 1,170.0 242.10 247.00
GOOG 190621P01180000 P 06/21/19 1,180.0 249.90 254.50
GOOG 190621P01190000 P 06/21/19 1,190.0 257.60 262.50
GOOG 190621P01200000 P 06/21/19 1,200.0 265.50 270.30
GOOG 190621P01220000 P 06/21/19 1,220.0 281.50 286.40
GOOG 190621P01240000 P 06/21/19 1,240.0 298.50 303.00
GOOG 190621P01260000 P 06/21/19 1,260.0 315.50 320.00
GOOG 190621P01280000 P 06/21/19 1,280.0 333.00 337.50
GOOG 190621P01300000 P 06/21/19 1,300.0 351.00 355.50
GOOG 190621P01320000 P 06/21/19 1,320.0 369.00 374.00
GOOG 190621P01340000 P 06/21/19 1,340.0 387.60 392.50
GOOG 190621P01360000 P 06/21/19 1,360.0 406.60 411.50
GOOG 190621P01380000 P 06/21/19 1,380.0 425.90 430.50
GOOG 190621P01400000 P 06/21/19 1,400.0 445.60 450.50
GOOG 190621P01420000 P 06/21/19 1,420.0 465.70 470.50
GOOG 190621P01440000 P 06/21/19 1,440.0 485.70 490.50
GOOG 190621P01460000 P 06/21/19 1,460.0 505.70 510.50

OPRA data is delayed 15 minutes.