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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-08-12)Premium Content

Alphabet Inc (GOOG)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 160826C00540000 C 08/26/16 540.0 227.00 231.30
GOOG 160826C00550000 C 08/26/16 550.0 217.00 221.30
GOOG 160826C00560000 C 08/26/16 560.0 207.00 211.30
GOOG 160826C00570000 C 08/26/16 570.0 197.00 201.30
GOOG 160826C00580000 C 08/26/16 580.0 187.00 191.30
GOOG 160826C00590000 C 08/26/16 590.0 177.00 181.30
GOOG 160826C00600000 C 08/26/16 600.0 167.00 171.30
GOOG 160826C00610000 C 08/26/16 610.0 157.00 161.30
GOOG 160826C00620000 C 08/26/16 620.0 147.00 151.30
GOOG 160826C00630000 C 08/26/16 630.0 137.00 141.40
GOOG 160826C00640000 C 08/26/16 640.0 127.00 131.40
GOOG 160826C00645000 C 08/26/16 645.0 122.00 126.30
GOOG 160826C00650000 C 08/26/16 650.0 117.00 121.30
GOOG 160826C00655000 C 08/26/16 655.0 112.00 116.30
GOOG 160826C00657500 C 08/26/16 657.5 109.50 113.90
GOOG 160826C00660000 C 08/26/16 660.0 107.00 111.30
GOOG 160826C00662500 C 08/26/16 662.5 104.50 108.80
GOOG 160826C00665000 C 08/26/16 665.0 102.00 106.50
GOOG 160826C00667500 C 08/26/16 667.5 99.50 103.80
GOOG 160826C00670000 C 08/26/16 670.0 97.00 101.30
GOOG 160826C00672500 C 08/26/16 672.5 94.50 98.90
GOOG 160826C00675000 C 08/26/16 675.0 92.00 96.30
GOOG 160826C00677500 C 08/26/16 677.5 89.50 94.00
GOOG 160826C00680000 C 08/26/16 680.0 87.00 91.40
GOOG 160826C00682500 C 08/26/16 682.5 84.50 88.80
GOOG 160826C00685000 C 08/26/16 685.0 82.00 86.40
GOOG 160826C00687500 C 08/26/16 687.5 79.50 83.90
GOOG 160826C00690000 C 08/26/16 690.0 77.00 81.40
GOOG 160826C00692500 C 08/26/16 692.5 74.50 78.90
GOOG 160826C00695000 C 08/26/16 695.0 72.00 76.40
GOOG 160826C00697500 C 08/26/16 697.5 69.50 74.00
GOOG 160826C00700000 C 08/26/16 700.0 67.00 71.30
GOOG 160826C00702500 C 08/26/16 702.5 64.50 68.90
GOOG 160826C00705000 C 08/26/16 705.0 62.00 66.60
GOOG 160826C00707500 C 08/26/16 707.5 59.50 64.10
GOOG 160826C00710000 C 08/26/16 710.0 57.00 61.50
GOOG 160826C00712500 C 08/26/16 712.5 54.50 59.00
GOOG 160826C00715000 C 08/26/16 715.0 52.00 56.50
GOOG 160826C00717500 C 08/26/16 717.5 49.50 53.90
GOOG 160826C00720000 C 08/26/16 720.0 47.00 51.60
GOOG 160826C00722500 C 08/26/16 722.5 44.50 49.10
GOOG 160826C00725000 C 08/26/16 725.0 42.00 46.50
GOOG 160826C00727500 C 08/26/16 727.5 39.50 44.00
GOOG 160826C00730000 C 08/26/16 730.0 39.20 40.30
GOOG 160826C00732500 C 08/26/16 732.5 34.50 39.20
GOOG 160826C00735000 C 08/26/16 735.0 34.30 35.30
GOOG 160826C00737500 C 08/26/16 737.5 31.80 32.70
GOOG 160826C00740000 C 08/26/16 740.0 29.30 30.30
GOOG 160826C00742500 C 08/26/16 742.5 26.80 27.80
GOOG 160826C00745000 C 08/26/16 745.0 24.30 25.30
GOOG 160826C00747500 C 08/26/16 747.5 21.80 22.80
GOOG 160826C00750000 C 08/26/16 750.0 19.30 20.30
GOOG 160826C00752500 C 08/26/16 752.5 16.90 17.90
GOOG 160826C00755000 C 08/26/16 755.0 14.40 15.30
GOOG 160826C00757500 C 08/26/16 757.5 12.00 12.90
GOOG 160826C00760000 C 08/26/16 760.0 9.70 10.50
GOOG 160826C00762500 C 08/26/16 762.5 7.50 8.30
GOOG 160826C00765000 C 08/26/16 765.0 5.50 6.10
GOOG 160826C00767500 C 08/26/16 767.5 3.80 4.20
GOOG 160826C00770000 C 08/26/16 770.0 2.40 2.75
GOOG 160826C00772500 C 08/26/16 772.5 1.45 1.50
GOOG 160826C00775000 C 08/26/16 775.0 0.65 0.90
GOOG 160826C00777500 C 08/26/16 777.5 0.25 0.50
GOOG 160826C00780000 C 08/26/16 780.0 0.05 0.25
GOOG 160826C00782500 C 08/26/16 782.5 0.05 0.15
GOOG 160826C00785000 C 08/26/16 785.0 0.00 0.10
GOOG 160826C00787500 C 08/26/16 787.5 0.00 0.15
GOOG 160826C00790000 C 08/26/16 790.0 0.00 0.10
GOOG 160826C00792500 C 08/26/16 792.5 0.00 0.05
GOOG 160826C00795000 C 08/26/16 795.0 0.00 0.10
GOOG 160826C00797500 C 08/26/16 797.5 0.00 0.05
GOOG 160826C00800000 C 08/26/16 800.0 0.00 0.10
GOOG 160826C00802500 C 08/26/16 802.5 0.00 0.45
GOOG 160826C00805000 C 08/26/16 805.0 0.00 0.45
GOOG 160826C00807500 C 08/26/16 807.5 0.00 0.45
GOOG 160826C00810000 C 08/26/16 810.0 0.00 0.20
GOOG 160826C00812500 C 08/26/16 812.5 0.00 0.40
GOOG 160826C00815000 C 08/26/16 815.0 0.00 0.45
GOOG 160826C00817500 C 08/26/16 817.5 0.00 0.45
GOOG 160826C00820000 C 08/26/16 820.0 0.00 0.35
GOOG 160826C00822500 C 08/26/16 822.5 0.00 0.45
GOOG 160826C00825000 C 08/26/16 825.0 0.00 0.45
GOOG 160826C00827500 C 08/26/16 827.5 0.00 0.45
GOOG 160826C00830000 C 08/26/16 830.0 0.00 0.45
GOOG 160826C00832500 C 08/26/16 832.5 0.00 0.45
GOOG 160826C00835000 C 08/26/16 835.0 0.00 0.40
GOOG 160826C00837500 C 08/26/16 837.5 0.00 0.45
GOOG 160826C00840000 C 08/26/16 840.0 0.00 0.35
GOOG 160826C00842500 C 08/26/16 842.5 0.00 0.45
GOOG 160826C00845000 C 08/26/16 845.0 0.00 0.45
GOOG 160826C00847500 C 08/26/16 847.5 0.00 0.45
GOOG 160826C00850000 C 08/26/16 850.0 0.00 0.45
GOOG 160826C00852500 C 08/26/16 852.5 0.00 0.40
GOOG 160826C00855000 C 08/26/16 855.0 0.00 0.45
GOOG 160826C00857500 C 08/26/16 857.5 0.00 0.45
GOOG 160826C00860000 C 08/26/16 860.0 0.00 0.40
GOOG 160826C00862500 C 08/26/16 862.5 0.00 0.40
GOOG 160826C00865000 C 08/26/16 865.0 0.00 0.45
GOOG 160826C00867500 C 08/26/16 867.5 0.00 0.45
GOOG 160826C00870000 C 08/26/16 870.0 0.00 0.45
GOOG 160826C00872500 C 08/26/16 872.5 0.00 0.45
GOOG 160826C00875000 C 08/26/16 875.0 0.00 0.45
GOOG 160826C00877500 C 08/26/16 877.5 0.00 0.45
GOOG 160826C00880000 C 08/26/16 880.0 0.00 0.45
GOOG 160826C00882500 C 08/26/16 882.5 0.00 0.45
GOOG 160826C00885000 C 08/26/16 885.0 0.00 0.45
GOOG 160826C00887500 C 08/26/16 887.5 0.00 0.45
GOOG 160826C00890000 C 08/26/16 890.0 0.00 0.45
GOOG 160826C00892500 C 08/26/16 892.5 0.00 0.45
GOOG 160826C00900000 C 08/26/16 900.0 0.00 0.45
GOOG 160826P00540000 P 08/26/16 540.0 0.00 0.50
GOOG 160826P00550000 P 08/26/16 550.0 0.00 0.50
GOOG 160826P00560000 P 08/26/16 560.0 0.00 0.50
GOOG 160826P00570000 P 08/26/16 570.0 0.00 0.50
GOOG 160826P00580000 P 08/26/16 580.0 0.00 0.50
GOOG 160826P00590000 P 08/26/16 590.0 0.00 0.50
GOOG 160826P00600000 P 08/26/16 600.0 0.00 0.10
GOOG 160826P00610000 P 08/26/16 610.0 0.00 0.50
GOOG 160826P00620000 P 08/26/16 620.0 0.00 0.50
GOOG 160826P00630000 P 08/26/16 630.0 0.00 0.50
GOOG 160826P00640000 P 08/26/16 640.0 0.00 0.50
GOOG 160826P00645000 P 08/26/16 645.0 0.00 0.50
GOOG 160826P00650000 P 08/26/16 650.0 0.00 0.50
GOOG 160826P00655000 P 08/26/16 655.0 0.00 0.50
GOOG 160826P00657500 P 08/26/16 657.5 0.00 0.50
GOOG 160826P00660000 P 08/26/16 660.0 0.00 0.50
GOOG 160826P00662500 P 08/26/16 662.5 0.00 0.50
GOOG 160826P00665000 P 08/26/16 665.0 0.00 0.50
GOOG 160826P00667500 P 08/26/16 667.5 0.00 0.50
GOOG 160826P00670000 P 08/26/16 670.0 0.00 0.50
GOOG 160826P00672500 P 08/26/16 672.5 0.00 0.50
GOOG 160826P00675000 P 08/26/16 675.0 0.00 0.50
GOOG 160826P00677500 P 08/26/16 677.5 0.00 0.50
GOOG 160826P00680000 P 08/26/16 680.0 0.00 0.50
GOOG 160826P00682500 P 08/26/16 682.5 0.00 0.50
GOOG 160826P00685000 P 08/26/16 685.0 0.00 0.50
GOOG 160826P00687500 P 08/26/16 687.5 0.00 0.50
GOOG 160826P00690000 P 08/26/16 690.0 0.00 0.50
GOOG 160826P00692500 P 08/26/16 692.5 0.00 0.50
GOOG 160826P00695000 P 08/26/16 695.0 0.00 0.50
GOOG 160826P00697500 P 08/26/16 697.5 0.00 0.50
GOOG 160826P00700000 P 08/26/16 700.0 0.00 0.50
GOOG 160826P00702500 P 08/26/16 702.5 0.00 0.50
GOOG 160826P00705000 P 08/26/16 705.0 0.00 0.50
GOOG 160826P00707500 P 08/26/16 707.5 0.00 0.50
GOOG 160826P00710000 P 08/26/16 710.0 0.00 0.50
GOOG 160826P00712500 P 08/26/16 712.5 0.00 0.50
GOOG 160826P00715000 P 08/26/16 715.0 0.00 0.50
GOOG 160826P00717500 P 08/26/16 717.5 0.00 0.50
GOOG 160826P00720000 P 08/26/16 720.0 0.00 0.50
GOOG 160826P00722500 P 08/26/16 722.5 0.00 0.50
GOOG 160826P00725000 P 08/26/16 725.0 0.00 0.50
GOOG 160826P00727500 P 08/26/16 727.5 0.00 0.50
GOOG 160826P00730000 P 08/26/16 730.0 0.00 0.40
GOOG 160826P00732500 P 08/26/16 732.5 0.00 0.50
GOOG 160826P00735000 P 08/26/16 735.0 0.00 0.20
GOOG 160826P00737500 P 08/26/16 737.5 0.00 0.50
GOOG 160826P00740000 P 08/26/16 740.0 0.00 0.20
GOOG 160826P00742500 P 08/26/16 742.5 0.00 0.50
GOOG 160826P00745000 P 08/26/16 745.0 0.05 0.35
GOOG 160826P00747500 P 08/26/16 747.5 0.00 0.35
GOOG 160826P00750000 P 08/26/16 750.0 0.05 0.30
GOOG 160826P00752500 P 08/26/16 752.5 0.05 0.35
GOOG 160826P00755000 P 08/26/16 755.0 0.15 0.35
GOOG 160826P00757500 P 08/26/16 757.5 0.20 0.40
GOOG 160826P00760000 P 08/26/16 760.0 0.40 0.50
GOOG 160826P00762500 P 08/26/16 762.5 0.55 0.80
GOOG 160826P00765000 P 08/26/16 765.0 1.05 1.25
GOOG 160826P00767500 P 08/26/16 767.5 1.75 2.00
GOOG 160826P00770000 P 08/26/16 770.0 2.70 3.10
GOOG 160826P00772500 P 08/26/16 772.5 4.10 4.60
GOOG 160826P00775000 P 08/26/16 775.0 5.80 6.40
GOOG 160826P00777500 P 08/26/16 777.5 7.80 8.60
GOOG 160826P00780000 P 08/26/16 780.0 10.00 10.90
GOOG 160826P00782500 P 08/26/16 782.5 12.40 13.40
GOOG 160826P00785000 P 08/26/16 785.0 14.90 15.80
GOOG 160826P00787500 P 08/26/16 787.5 17.30 18.30
GOOG 160826P00790000 P 08/26/16 790.0 19.90 20.80
GOOG 160826P00792500 P 08/26/16 792.5 22.20 23.30
GOOG 160826P00795000 P 08/26/16 795.0 24.70 25.80
GOOG 160826P00797500 P 08/26/16 797.5 27.20 28.30
GOOG 160826P00800000 P 08/26/16 800.0 29.70 30.90
GOOG 160826P00802500 P 08/26/16 802.5 32.20 33.40
GOOG 160826P00805000 P 08/26/16 805.0 33.00 36.10
GOOG 160826P00807500 P 08/26/16 807.5 36.00 40.50
GOOG 160826P00810000 P 08/26/16 810.0 38.50 43.00
GOOG 160826P00812500 P 08/26/16 812.5 41.00 45.50
GOOG 160826P00815000 P 08/26/16 815.0 43.50 48.00
GOOG 160826P00817500 P 08/26/16 817.5 46.10 50.50
GOOG 160826P00820000 P 08/26/16 820.0 48.40 53.00
GOOG 160826P00822500 P 08/26/16 822.5 51.00 55.50
GOOG 160826P00825000 P 08/26/16 825.0 53.40 58.00
GOOG 160826P00827500 P 08/26/16 827.5 55.90 60.50
GOOG 160826P00830000 P 08/26/16 830.0 58.50 63.00
GOOG 160826P00832500 P 08/26/16 832.5 60.90 65.50
GOOG 160826P00835000 P 08/26/16 835.0 63.50 68.00
GOOG 160826P00837500 P 08/26/16 837.5 65.90 70.50
GOOG 160826P00840000 P 08/26/16 840.0 68.50 73.00
GOOG 160826P00842500 P 08/26/16 842.5 71.00 75.50
GOOG 160826P00845000 P 08/26/16 845.0 73.50 78.00
GOOG 160826P00847500 P 08/26/16 847.5 76.00 80.50
GOOG 160826P00850000 P 08/26/16 850.0 78.40 83.00
GOOG 160826P00852500 P 08/26/16 852.5 80.90 85.50
GOOG 160826P00855000 P 08/26/16 855.0 83.40 88.00
GOOG 160826P00857500 P 08/26/16 857.5 86.00 90.50
GOOG 160826P00860000 P 08/26/16 860.0 88.30 93.00
GOOG 160826P00862500 P 08/26/16 862.5 91.00 95.50
GOOG 160826P00865000 P 08/26/16 865.0 93.40 98.00
GOOG 160826P00867500 P 08/26/16 867.5 96.00 100.50
GOOG 160826P00870000 P 08/26/16 870.0 98.50 103.00
GOOG 160826P00872500 P 08/26/16 872.5 101.00 105.50
GOOG 160826P00875000 P 08/26/16 875.0 103.30 108.00
GOOG 160826P00877500 P 08/26/16 877.5 105.90 110.50
GOOG 160826P00880000 P 08/26/16 880.0 108.40 113.00
GOOG 160826P00882500 P 08/26/16 882.5 110.90 115.50
GOOG 160826P00885000 P 08/26/16 885.0 113.50 118.00
GOOG 160826P00887500 P 08/26/16 887.5 115.90 120.50
GOOG 160826P00890000 P 08/26/16 890.0 118.40 123.00
GOOG 160826P00892500 P 08/26/16 892.5 121.10 125.50
GOOG 160826P00900000 P 08/26/16 900.0 128.40 133.00
GOOG 160902C00590000 C 09/02/16 590.0 177.20 181.70
GOOG 160902C00600000 C 09/02/16 600.0 167.20 171.70
GOOG 160902C00610000 C 09/02/16 610.0 157.20 161.80
GOOG 160902C00620000 C 09/02/16 620.0 147.20 151.70
GOOG 160902C00630000 C 09/02/16 630.0 137.20 141.60
GOOG 160902C00640000 C 09/02/16 640.0 127.20 131.60
GOOG 160902C00650000 C 09/02/16 650.0 117.20 121.50
GOOG 160902C00657500 C 09/02/16 657.5 109.70 114.00
GOOG 160902C00660000 C 09/02/16 660.0 107.80 111.90
GOOG 160902C00662500 C 09/02/16 662.5 104.70 109.10
GOOG 160902C00665000 C 09/02/16 665.0 102.20 106.60
GOOG 160902C00667500 C 09/02/16 667.5 99.70 104.10
GOOG 160902C00670000 C 09/02/16 670.0 97.20 101.60
GOOG 160902C00672500 C 09/02/16 672.5 94.70 99.30
GOOG 160902C00675000 C 09/02/16 675.0 92.50 96.90
GOOG 160902C00677500 C 09/02/16 677.5 89.70 94.30
GOOG 160902C00680000 C 09/02/16 680.0 87.20 91.60
GOOG 160902C00682500 C 09/02/16 682.5 84.70 89.10
GOOG 160902C00685000 C 09/02/16 685.0 82.20 86.60
GOOG 160902C00687500 C 09/02/16 687.5 79.90 84.40
GOOG 160902C00690000 C 09/02/16 690.0 77.20 81.30
GOOG 160902C00692500 C 09/02/16 692.5 74.80 79.10
GOOG 160902C00695000 C 09/02/16 695.0 72.30 76.60
GOOG 160902C00697500 C 09/02/16 697.5 69.80 73.90
GOOG 160902C00700000 C 09/02/16 700.0 67.30 71.20
GOOG 160902C00702500 C 09/02/16 702.5 64.50 68.90
GOOG 160902C00705000 C 09/02/16 705.0 62.10 66.60
GOOG 160902C00707500 C 09/02/16 707.5 59.90 64.20
GOOG 160902C00710000 C 09/02/16 710.0 57.40 61.50
GOOG 160902C00712500 C 09/02/16 712.5 54.90 59.20
GOOG 160902C00715000 C 09/02/16 715.0 52.50 56.70
GOOG 160902C00717500 C 09/02/16 717.5 50.10 54.40
GOOG 160902C00720000 C 09/02/16 720.0 47.40 51.30
GOOG 160902C00722500 C 09/02/16 722.5 44.90 48.50
GOOG 160902C00725000 C 09/02/16 725.0 42.90 47.10
GOOG 160902C00727500 C 09/02/16 727.5 40.00 44.00
GOOG 160902C00730000 C 09/02/16 730.0 37.50 41.00
GOOG 160902C00732500 C 09/02/16 732.5 35.10 38.50
GOOG 160902C00735000 C 09/02/16 735.0 33.20 36.00
GOOG 160902C00737500 C 09/02/16 737.5 30.90 33.50
GOOG 160902C00740000 C 09/02/16 740.0 29.90 30.90
GOOG 160902C00742500 C 09/02/16 742.5 27.40 29.00
GOOG 160902C00745000 C 09/02/16 745.0 24.90 26.70
GOOG 160902C00747500 C 09/02/16 747.5 22.40 24.00
GOOG 160902C00750000 C 09/02/16 750.0 19.90 21.70
GOOG 160902C00752500 C 09/02/16 752.5 17.40 19.60
GOOG 160902C00755000 C 09/02/16 755.0 15.10 17.40
GOOG 160902C00757500 C 09/02/16 757.5 13.00 15.80
GOOG 160902C00760000 C 09/02/16 760.0 10.80 13.40
GOOG 160902C00762500 C 09/02/16 762.5 10.30 10.90
GOOG 160902C00765000 C 09/02/16 765.0 8.60 9.10
GOOG 160902C00767500 C 09/02/16 767.5 7.10 7.50
GOOG 160902C00770000 C 09/02/16 770.0 5.70 6.10
GOOG 160902C00772500 C 09/02/16 772.5 4.40 4.80
GOOG 160902C00775000 C 09/02/16 775.0 3.40 3.80
GOOG 160902C00777500 C 09/02/16 777.5 2.65 2.80
GOOG 160902C00780000 C 09/02/16 780.0 1.80 2.00
GOOG 160902C00782500 C 09/02/16 782.5 1.25 1.50
GOOG 160902C00785000 C 09/02/16 785.0 0.85 1.05
GOOG 160902C00787500 C 09/02/16 787.5 0.50 0.75
GOOG 160902C00790000 C 09/02/16 790.0 0.35 0.80
GOOG 160902C00792500 C 09/02/16 792.5 0.15 0.55
GOOG 160902C00795000 C 09/02/16 795.0 0.00 0.35
GOOG 160902C00797500 C 09/02/16 797.5 0.00 0.45
GOOG 160902C00800000 C 09/02/16 800.0 0.00 0.40
GOOG 160902C00802500 C 09/02/16 802.5 0.00 0.45
GOOG 160902C00805000 C 09/02/16 805.0 0.00 0.45
GOOG 160902C00807500 C 09/02/16 807.5 0.00 0.45
GOOG 160902C00810000 C 09/02/16 810.0 0.00 0.35
GOOG 160902C00812500 C 09/02/16 812.5 0.00 0.45
GOOG 160902C00815000 C 09/02/16 815.0 0.00 0.45
GOOG 160902C00817500 C 09/02/16 817.5 0.00 0.45
GOOG 160902C00820000 C 09/02/16 820.0 0.00 0.20
GOOG 160902C00822500 C 09/02/16 822.5 0.00 0.45
GOOG 160902C00825000 C 09/02/16 825.0 0.00 0.45
GOOG 160902C00827500 C 09/02/16 827.5 0.00 0.40
GOOG 160902C00830000 C 09/02/16 830.0 0.00 0.40
GOOG 160902C00832500 C 09/02/16 832.5 0.00 0.40
GOOG 160902C00835000 C 09/02/16 835.0 0.00 0.40
GOOG 160902C00837500 C 09/02/16 837.5 0.00 0.40
GOOG 160902C00840000 C 09/02/16 840.0 0.00 0.40
GOOG 160902C00842500 C 09/02/16 842.5 0.00 0.40
GOOG 160902C00845000 C 09/02/16 845.0 0.00 0.40
GOOG 160902C00847500 C 09/02/16 847.5 0.00 0.40
GOOG 160902C00850000 C 09/02/16 850.0 0.00 0.40
GOOG 160902C00852500 C 09/02/16 852.5 0.00 0.40
GOOG 160902C00855000 C 09/02/16 855.0 0.00 0.40
GOOG 160902C00857500 C 09/02/16 857.5 0.00 0.35
GOOG 160902C00860000 C 09/02/16 860.0 0.00 0.35
GOOG 160902C00862500 C 09/02/16 862.5 0.00 0.35
GOOG 160902C00865000 C 09/02/16 865.0 0.00 0.35
GOOG 160902C00867500 C 09/02/16 867.5 0.00 0.35
GOOG 160902C00870000 C 09/02/16 870.0 0.00 0.35
GOOG 160902C00872500 C 09/02/16 872.5 0.00 0.35
GOOG 160902C00875000 C 09/02/16 875.0 0.00 0.30
GOOG 160902C00877500 C 09/02/16 877.5 0.00 0.20
GOOG 160902C00880000 C 09/02/16 880.0 0.00 0.15
GOOG 160902C00882500 C 09/02/16 882.5 0.00 0.15
GOOG 160902C00885000 C 09/02/16 885.0 0.00 0.15
GOOG 160902C00887500 C 09/02/16 887.5 0.00 0.15
GOOG 160902C00890000 C 09/02/16 890.0 0.00 0.15
GOOG 160902C00900000 C 09/02/16 900.0 0.00 0.15
GOOG 160902P00590000 P 09/02/16 590.0 0.00 0.50
GOOG 160902P00600000 P 09/02/16 600.0 0.00 0.50
GOOG 160902P00610000 P 09/02/16 610.0 0.00 0.50
GOOG 160902P00620000 P 09/02/16 620.0 0.00 0.50
GOOG 160902P00630000 P 09/02/16 630.0 0.00 0.50
GOOG 160902P00640000 P 09/02/16 640.0 0.00 0.50
GOOG 160902P00650000 P 09/02/16 650.0 0.00 0.45
GOOG 160902P00657500 P 09/02/16 657.5 0.00 0.50
GOOG 160902P00660000 P 09/02/16 660.0 0.00 0.50
GOOG 160902P00662500 P 09/02/16 662.5 0.00 0.50
GOOG 160902P00665000 P 09/02/16 665.0 0.00 0.50
GOOG 160902P00667500 P 09/02/16 667.5 0.00 0.50
GOOG 160902P00670000 P 09/02/16 670.0 0.00 0.50
GOOG 160902P00672500 P 09/02/16 672.5 0.00 0.50
GOOG 160902P00675000 P 09/02/16 675.0 0.00 0.50
GOOG 160902P00677500 P 09/02/16 677.5 0.00 0.50
GOOG 160902P00680000 P 09/02/16 680.0 0.00 0.50
GOOG 160902P00682500 P 09/02/16 682.5 0.00 0.50
GOOG 160902P00685000 P 09/02/16 685.0 0.00 0.50
GOOG 160902P00687500 P 09/02/16 687.5 0.00 0.50
GOOG 160902P00690000 P 09/02/16 690.0 0.00 0.50
GOOG 160902P00692500 P 09/02/16 692.5 0.00 0.50
GOOG 160902P00695000 P 09/02/16 695.0 0.00 0.50
GOOG 160902P00697500 P 09/02/16 697.5 0.00 0.50
GOOG 160902P00700000 P 09/02/16 700.0 0.00 0.50
GOOG 160902P00702500 P 09/02/16 702.5 0.00 0.50
GOOG 160902P00705000 P 09/02/16 705.0 0.00 0.50
GOOG 160902P00707500 P 09/02/16 707.5 0.00 0.50
GOOG 160902P00710000 P 09/02/16 710.0 0.00 0.50
GOOG 160902P00712500 P 09/02/16 712.5 0.05 0.50
GOOG 160902P00715000 P 09/02/16 715.0 0.10 0.50
GOOG 160902P00717500 P 09/02/16 717.5 0.10 0.50
GOOG 160902P00720000 P 09/02/16 720.0 0.15 0.40
GOOG 160902P00722500 P 09/02/16 722.5 0.10 0.40
GOOG 160902P00725000 P 09/02/16 725.0 0.05 0.45
GOOG 160902P00727500 P 09/02/16 727.5 0.15 0.50
GOOG 160902P00730000 P 09/02/16 730.0 0.20 0.50
GOOG 160902P00732500 P 09/02/16 732.5 0.10 0.55
GOOG 160902P00735000 P 09/02/16 735.0 0.30 0.55
GOOG 160902P00737500 P 09/02/16 737.5 0.30 0.60
GOOG 160902P00740000 P 09/02/16 740.0 0.45 0.70
GOOG 160902P00742500 P 09/02/16 742.5 0.55 0.75
GOOG 160902P00745000 P 09/02/16 745.0 0.65 0.90
GOOG 160902P00747500 P 09/02/16 747.5 0.85 1.00
GOOG 160902P00750000 P 09/02/16 750.0 1.05 1.20
GOOG 160902P00752500 P 09/02/16 752.5 1.30 1.50
GOOG 160902P00755000 P 09/02/16 755.0 1.65 1.80
GOOG 160902P00757500 P 09/02/16 757.5 2.00 2.25
GOOG 160902P00760000 P 09/02/16 760.0 2.50 2.75
GOOG 160902P00762500 P 09/02/16 762.5 3.10 3.40
GOOG 160902P00765000 P 09/02/16 765.0 3.90 4.20
GOOG 160902P00767500 P 09/02/16 767.5 4.80 5.20
GOOG 160902P00770000 P 09/02/16 770.0 5.80 6.30
GOOG 160902P00772500 P 09/02/16 772.5 7.10 7.50
GOOG 160902P00775000 P 09/02/16 775.0 8.50 9.00
GOOG 160902P00777500 P 09/02/16 777.5 10.10 10.60
GOOG 160902P00780000 P 09/02/16 780.0 11.80 12.50
GOOG 160902P00782500 P 09/02/16 782.5 13.30 16.00
GOOG 160902P00785000 P 09/02/16 785.0 15.60 17.40
GOOG 160902P00787500 P 09/02/16 787.5 17.90 19.70
GOOG 160902P00790000 P 09/02/16 790.0 20.00 22.20
GOOG 160902P00792500 P 09/02/16 792.5 21.90 24.70
GOOG 160902P00795000 P 09/02/16 795.0 23.90 28.10
GOOG 160902P00797500 P 09/02/16 797.5 26.40 30.60
GOOG 160902P00800000 P 09/02/16 800.0 28.50 33.00
GOOG 160902P00802500 P 09/02/16 802.5 30.90 35.40
GOOG 160902P00805000 P 09/02/16 805.0 33.00 37.00
GOOG 160902P00807500 P 09/02/16 807.5 35.90 40.50
GOOG 160902P00810000 P 09/02/16 810.0 38.50 43.00
GOOG 160902P00812500 P 09/02/16 812.5 40.90 45.50
GOOG 160902P00815000 P 09/02/16 815.0 43.50 48.00
GOOG 160902P00817500 P 09/02/16 817.5 45.90 50.50
GOOG 160902P00820000 P 09/02/16 820.0 48.40 53.00
GOOG 160902P00822500 P 09/02/16 822.5 50.90 55.50
GOOG 160902P00825000 P 09/02/16 825.0 53.40 58.00
GOOG 160902P00827500 P 09/02/16 827.5 56.00 60.50
GOOG 160902P00830000 P 09/02/16 830.0 58.30 63.00
GOOG 160902P00832500 P 09/02/16 832.5 61.20 65.50
GOOG 160902P00835000 P 09/02/16 835.0 63.60 68.00
GOOG 160902P00837500 P 09/02/16 837.5 65.90 70.50
GOOG 160902P00840000 P 09/02/16 840.0 68.40 73.00
GOOG 160902P00842500 P 09/02/16 842.5 71.00 75.50
GOOG 160902P00845000 P 09/02/16 845.0 73.30 78.00
GOOG 160902P00847500 P 09/02/16 847.5 76.00 80.50
GOOG 160902P00850000 P 09/02/16 850.0 78.50 83.00
GOOG 160902P00852500 P 09/02/16 852.5 80.90 85.50
GOOG 160902P00855000 P 09/02/16 855.0 83.00 87.00
GOOG 160902P00857500 P 09/02/16 857.5 85.90 90.50
GOOG 160902P00860000 P 09/02/16 860.0 88.00 92.00
GOOG 160902P00862500 P 09/02/16 862.5 90.90 95.50
GOOG 160902P00865000 P 09/02/16 865.0 93.30 98.00
GOOG 160902P00867500 P 09/02/16 867.5 96.00 100.50
GOOG 160902P00870000 P 09/02/16 870.0 98.00 102.00
GOOG 160902P00872500 P 09/02/16 872.5 100.50 104.50
GOOG 160902P00875000 P 09/02/16 875.0 103.50 108.00
GOOG 160902P00877500 P 09/02/16 877.5 105.50 109.50
GOOG 160902P00880000 P 09/02/16 880.0 108.60 113.00
GOOG 160902P00882500 P 09/02/16 882.5 110.50 114.60
GOOG 160902P00885000 P 09/02/16 885.0 113.50 118.00
GOOG 160902P00887500 P 09/02/16 887.5 116.00 120.50
GOOG 160902P00890000 P 09/02/16 890.0 118.40 123.00
GOOG 160902P00900000 P 09/02/16 900.0 128.40 133.00
GOOG 160909C00600000 C 09/09/16 600.0 167.20 171.50
GOOG 160909C00610000 C 09/09/16 610.0 157.20 161.50
GOOG 160909C00620000 C 09/09/16 620.0 147.30 151.60
GOOG 160909C00630000 C 09/09/16 630.0 137.50 141.90
GOOG 160909C00640000 C 09/09/16 640.0 127.30 131.50
GOOG 160909C00650000 C 09/09/16 650.0 117.30 121.70
GOOG 160909C00660000 C 09/09/16 660.0 107.30 111.70
GOOG 160909C00670000 C 09/09/16 670.0 97.30 101.60
GOOG 160909C00680000 C 09/09/16 680.0 87.30 91.50
GOOG 160909C00690000 C 09/09/16 690.0 77.40 81.60
GOOG 160909C00695000 C 09/09/16 695.0 72.50 76.80
GOOG 160909C00700000 C 09/09/16 700.0 67.80 72.20
GOOG 160909C00705000 C 09/09/16 705.0 62.90 67.10
GOOG 160909C00707500 C 09/09/16 707.5 60.30 64.50
GOOG 160909C00710000 C 09/09/16 710.0 57.60 61.90
GOOG 160909C00712500 C 09/09/16 712.5 55.10 59.30
GOOG 160909C00715000 C 09/09/16 715.0 53.00 57.00
GOOG 160909C00717500 C 09/09/16 717.5 50.20 54.50
GOOG 160909C00720000 C 09/09/16 720.0 47.80 51.90
GOOG 160909C00722500 C 09/09/16 722.5 45.20 49.80
GOOG 160909C00725000 C 09/09/16 725.0 43.80 47.40
GOOG 160909C00727500 C 09/09/16 727.5 41.30 45.10
GOOG 160909C00730000 C 09/09/16 730.0 38.90 41.60
GOOG 160909C00732500 C 09/09/16 732.5 36.50 39.90
GOOG 160909C00735000 C 09/09/16 735.0 34.00 37.40
GOOG 160909C00737500 C 09/09/16 737.5 32.10 34.80
GOOG 160909C00740000 C 09/09/16 740.0 29.60 32.60
GOOG 160909C00742500 C 09/09/16 742.5 27.30 29.80
GOOG 160909C00745000 C 09/09/16 745.0 25.00 27.50
GOOG 160909C00747500 C 09/09/16 747.5 23.00 25.30
GOOG 160909C00750000 C 09/09/16 750.0 20.80 22.90
GOOG 160909C00752500 C 09/09/16 752.5 18.50 21.30
GOOG 160909C00755000 C 09/09/16 755.0 16.60 19.10
GOOG 160909C00757500 C 09/09/16 757.5 14.50 17.20
GOOG 160909C00760000 C 09/09/16 760.0 14.10 14.70
GOOG 160909C00762500 C 09/09/16 762.5 12.30 12.90
GOOG 160909C00765000 C 09/09/16 765.0 10.60 11.20
GOOG 160909C00767500 C 09/09/16 767.5 9.00 9.60
GOOG 160909C00770000 C 09/09/16 770.0 7.70 8.20
GOOG 160909C00772500 C 09/09/16 772.5 6.40 6.90
GOOG 160909C00775000 C 09/09/16 775.0 5.30 5.70
GOOG 160909C00777500 C 09/09/16 777.5 4.30 4.70
GOOG 160909C00780000 C 09/09/16 780.0 3.40 3.80
GOOG 160909C00782500 C 09/09/16 782.5 2.70 3.00
GOOG 160909C00785000 C 09/09/16 785.0 2.10 2.35
GOOG 160909C00787500 C 09/09/16 787.5 1.55 1.85
GOOG 160909C00790000 C 09/09/16 790.0 1.20 2.00
GOOG 160909C00792500 C 09/09/16 792.5 0.85 2.10
GOOG 160909C00795000 C 09/09/16 795.0 0.60 0.85
GOOG 160909C00797500 C 09/09/16 797.5 0.40 0.65
GOOG 160909C00800000 C 09/09/16 800.0 0.05 0.55
GOOG 160909C00802500 C 09/09/16 802.5 0.05 0.40
GOOG 160909C00805000 C 09/09/16 805.0 0.00 0.35
GOOG 160909C00807500 C 09/09/16 807.5 0.00 0.30
GOOG 160909C00810000 C 09/09/16 810.0 0.00 0.25
GOOG 160909C00812500 C 09/09/16 812.5 0.00 0.20
GOOG 160909C00815000 C 09/09/16 815.0 0.00 0.20
GOOG 160909C00820000 C 09/09/16 820.0 0.00 0.15
GOOG 160909C00825000 C 09/09/16 825.0 0.00 0.15
GOOG 160909C00830000 C 09/09/16 830.0 0.00 0.15
GOOG 160909C00840000 C 09/09/16 840.0 0.00 0.15
GOOG 160909C00850000 C 09/09/16 850.0 0.00 0.15
GOOG 160909C00860000 C 09/09/16 860.0 0.00 0.15
GOOG 160909C00870000 C 09/09/16 870.0 0.00 0.15
GOOG 160909C00880000 C 09/09/16 880.0 0.00 0.15
GOOG 160909C00890000 C 09/09/16 890.0 0.00 0.15
GOOG 160909C00900000 C 09/09/16 900.0 0.00 0.15
GOOG 160909P00600000 P 09/09/16 600.0 0.00 0.50
GOOG 160909P00610000 P 09/09/16 610.0 0.00 0.50
GOOG 160909P00620000 P 09/09/16 620.0 0.00 0.50
GOOG 160909P00630000 P 09/09/16 630.0 0.00 0.50
GOOG 160909P00640000 P 09/09/16 640.0 0.00 0.50
GOOG 160909P00650000 P 09/09/16 650.0 0.00 0.50
GOOG 160909P00660000 P 09/09/16 660.0 0.00 0.50
GOOG 160909P00670000 P 09/09/16 670.0 0.00 0.50
GOOG 160909P00680000 P 09/09/16 680.0 0.00 0.50
GOOG 160909P00690000 P 09/09/16 690.0 0.00 0.50
GOOG 160909P00695000 P 09/09/16 695.0 0.00 0.50
GOOG 160909P00700000 P 09/09/16 700.0 0.05 0.55
GOOG 160909P00705000 P 09/09/16 705.0 0.05 0.55
GOOG 160909P00707500 P 09/09/16 707.5 0.05 0.55
GOOG 160909P00710000 P 09/09/16 710.0 0.05 0.55
GOOG 160909P00712500 P 09/09/16 712.5 0.05 0.60
GOOG 160909P00715000 P 09/09/16 715.0 0.10 0.65
GOOG 160909P00717500 P 09/09/16 717.5 0.10 0.65
GOOG 160909P00720000 P 09/09/16 720.0 0.15 0.65
GOOG 160909P00722500 P 09/09/16 722.5 0.20 0.75
GOOG 160909P00725000 P 09/09/16 725.0 0.30 0.75
GOOG 160909P00727500 P 09/09/16 727.5 0.50 0.85
GOOG 160909P00730000 P 09/09/16 730.0 0.70 0.95
GOOG 160909P00732500 P 09/09/16 732.5 0.80 1.05
GOOG 160909P00735000 P 09/09/16 735.0 0.95 1.20
GOOG 160909P00737500 P 09/09/16 737.5 1.10 1.40
GOOG 160909P00740000 P 09/09/16 740.0 1.25 1.45
GOOG 160909P00742500 P 09/09/16 742.5 1.40 1.70
GOOG 160909P00745000 P 09/09/16 745.0 1.70 1.90
GOOG 160909P00747500 P 09/09/16 747.5 1.90 2.20
GOOG 160909P00750000 P 09/09/16 750.0 2.25 2.55
GOOG 160909P00752500 P 09/09/16 752.5 2.65 3.00
GOOG 160909P00755000 P 09/09/16 755.0 3.10 3.40
GOOG 160909P00757500 P 09/09/16 757.5 3.60 4.00
GOOG 160909P00760000 P 09/09/16 760.0 4.20 4.60
GOOG 160909P00762500 P 09/09/16 762.5 5.00 5.30
GOOG 160909P00765000 P 09/09/16 765.0 5.80 6.20
GOOG 160909P00767500 P 09/09/16 767.5 6.70 7.10
GOOG 160909P00770000 P 09/09/16 770.0 7.80 8.20
GOOG 160909P00772500 P 09/09/16 772.5 9.00 9.50
GOOG 160909P00775000 P 09/09/16 775.0 10.30 10.80
GOOG 160909P00777500 P 09/09/16 777.5 11.80 12.40
GOOG 160909P00780000 P 09/09/16 780.0 13.40 14.00
GOOG 160909P00782500 P 09/09/16 782.5 14.90 17.50
GOOG 160909P00785000 P 09/09/16 785.0 16.80 19.20
GOOG 160909P00787500 P 09/09/16 787.5 18.90 19.70
GOOG 160909P00790000 P 09/09/16 790.0 20.70 22.30
GOOG 160909P00792500 P 09/09/16 792.5 22.90 24.70
GOOG 160909P00795000 P 09/09/16 795.0 24.70 27.30
GOOG 160909P00797500 P 09/09/16 797.5 26.60 29.20
GOOG 160909P00800000 P 09/09/16 800.0 28.50 31.90
GOOG 160909P00802500 P 09/09/16 802.5 31.30 35.60
GOOG 160909P00805000 P 09/09/16 805.0 33.80 38.10
GOOG 160909P00807500 P 09/09/16 807.5 36.30 40.50
GOOG 160909P00810000 P 09/09/16 810.0 38.00 42.00
GOOG 160909P00812500 P 09/09/16 812.5 41.10 45.50
GOOG 160909P00815000 P 09/09/16 815.0 43.60 48.00
GOOG 160909P00820000 P 09/09/16 820.0 48.50 53.00
GOOG 160909P00825000 P 09/09/16 825.0 53.50 58.00
GOOG 160909P00830000 P 09/09/16 830.0 58.50 63.00
GOOG 160909P00840000 P 09/09/16 840.0 68.50 73.00
GOOG 160909P00850000 P 09/09/16 850.0 78.50 83.00
GOOG 160909P00860000 P 09/09/16 860.0 88.50 93.00
GOOG 160909P00870000 P 09/09/16 870.0 98.60 103.00
GOOG 160909P00880000 P 09/09/16 880.0 108.50 113.00
GOOG 160909P00890000 P 09/09/16 890.0 118.50 123.00
GOOG 160909P00900000 P 09/09/16 900.0 128.50 133.00
GOOG 160916C00390000 C 09/16/16 390.0 377.20 381.70
GOOG 160916C00400000 C 09/16/16 400.0 367.20 371.60
GOOG 160916C00410000 C 09/16/16 410.0 357.20 361.50
GOOG 160916C00420000 C 09/16/16 420.0 347.20 351.70
GOOG 160916C00430000 C 09/16/16 430.0 337.30 341.70
GOOG 160916C00440000 C 09/16/16 440.0 327.30 331.60
GOOG 160916C00450000 C 09/16/16 450.0 317.30 321.60
GOOG 160916C00455000 C 09/16/16 455.0 312.30 316.60
GOOG 160916C00460000 C 09/16/16 460.0 307.30 311.60
GOOG 160916C00465000 C 09/16/16 465.0 302.30 306.50
GOOG 160916C00470000 C 09/16/16 470.0 297.30 301.50
GOOG 160916C00475000 C 09/16/16 475.0 292.30 296.60
GOOG 160916C00480000 C 09/16/16 480.0 287.30 291.60
GOOG 160916C00485000 C 09/16/16 485.0 282.30 286.60
GOOG 160916C00490000 C 09/16/16 490.0 277.30 281.70
GOOG 160916C00495000 C 09/16/16 495.0 272.30 276.70
GOOG 160916C00500000 C 09/16/16 500.0 267.30 271.60
GOOG 160916C00505000 C 09/16/16 505.0 262.30 266.60
GOOG 160916C00510000 C 09/16/16 510.0 257.00 261.50
GOOG 160916C00515000 C 09/16/16 515.0 252.30 256.60
GOOG 160916C00520000 C 09/16/16 520.0 247.30 251.60
GOOG 160916C00525000 C 09/16/16 525.0 242.30 246.70
GOOG 160916C00530000 C 09/16/16 530.0 237.30 241.70
GOOG 160916C00535000 C 09/16/16 535.0 232.30 236.60
GOOG 160916C00540000 C 09/16/16 540.0 227.30 231.60
GOOG 160916C00545000 C 09/16/16 545.0 222.50 227.00
GOOG 160916C00550000 C 09/16/16 550.0 217.30 222.00
GOOG 160916C00555000 C 09/16/16 555.0 212.30 216.80
GOOG 160916C00560000 C 09/16/16 560.0 207.30 211.60
GOOG 160916C00565000 C 09/16/16 565.0 202.30 206.70
GOOG 160916C00570000 C 09/16/16 570.0 197.30 201.70
GOOG 160916C00575000 C 09/16/16 575.0 192.30 196.70
GOOG 160916C00580000 C 09/16/16 580.0 187.30 191.90
GOOG 160916C00582500 C 09/16/16 582.5 184.80 189.10
GOOG 160916C00585000 C 09/16/16 585.0 182.30 186.90
GOOG 160916C00587500 C 09/16/16 587.5 179.80 184.30
GOOG 160916C00590000 C 09/16/16 590.0 177.30 181.90
GOOG 160916C00592500 C 09/16/16 592.5 174.80 179.20
GOOG 160916C00595000 C 09/16/16 595.0 172.30 177.00
GOOG 160916C00597500 C 09/16/16 597.5 169.80 174.50
GOOG 160916C00600000 C 09/16/16 600.0 167.30 172.00
GOOG 160916C00602500 C 09/16/16 602.5 164.80 169.40
GOOG 160916C00605000 C 09/16/16 605.0 162.30 166.70
GOOG 160916C00607500 C 09/16/16 607.5 159.80 164.20
GOOG 160916C00610000 C 09/16/16 610.0 157.40 162.00
GOOG 160916C00612500 C 09/16/16 612.5 154.90 159.20
GOOG 160916C00615000 C 09/16/16 615.0 152.40 156.90
GOOG 160916C00617500 C 09/16/16 617.5 149.90 154.40
GOOG 160916C00620000 C 09/16/16 620.0 147.40 151.90
GOOG 160916C00622500 C 09/16/16 622.5 145.00 149.40
GOOG 160916C00625000 C 09/16/16 625.0 142.50 146.90
GOOG 160916C00627500 C 09/16/16 627.5 139.90 144.30
GOOG 160916C00630000 C 09/16/16 630.0 137.50 142.00
GOOG 160916C00632500 C 09/16/16 632.5 134.90 139.30
GOOG 160916C00635000 C 09/16/16 635.0 132.50 137.00
GOOG 160916C00637500 C 09/16/16 637.5 130.00 134.40
GOOG 160916C00640000 C 09/16/16 640.0 127.50 132.10
GOOG 160916C00642500 C 09/16/16 642.5 125.00 129.50
GOOG 160916C00645000 C 09/16/16 645.0 122.50 127.00
GOOG 160916C00647500 C 09/16/16 647.5 120.00 124.30
GOOG 160916C00650000 C 09/16/16 650.0 117.50 122.00
GOOG 160916C00652500 C 09/16/16 652.5 115.00 119.50
GOOG 160916C00655000 C 09/16/16 655.0 112.50 116.70
GOOG 160916C00657500 C 09/16/16 657.5 110.30 114.70
GOOG 160916C00660000 C 09/16/16 660.0 108.10 111.40
GOOG 160916C00662500 C 09/16/16 662.5 105.40 109.90
GOOG 160916C00665000 C 09/16/16 665.0 102.90 107.00
GOOG 160916C00667500 C 09/16/16 667.5 100.10 104.40
GOOG 160916C00670000 C 09/16/16 670.0 97.60 101.90
GOOG 160916C00672500 C 09/16/16 672.5 95.40 99.60
GOOG 160916C00675000 C 09/16/16 675.0 92.60 97.00
GOOG 160916C00677500 C 09/16/16 677.5 90.20 94.40
GOOG 160916C00680000 C 09/16/16 680.0 87.70 92.10
GOOG 160916C00682500 C 09/16/16 682.5 85.20 89.50
GOOG 160916C00685000 C 09/16/16 685.0 82.70 87.10
GOOG 160916C00687500 C 09/16/16 687.5 80.20 84.60
GOOG 160916C00690000 C 09/16/16 690.0 77.80 82.20
GOOG 160916C00692500 C 09/16/16 692.5 75.30 79.60
GOOG 160916C00695000 C 09/16/16 695.0 72.80 77.20
GOOG 160916C00697500 C 09/16/16 697.5 70.70 74.90
GOOG 160916C00700000 C 09/16/16 700.0 67.90 72.20
GOOG 160916C00702500 C 09/16/16 702.5 65.40 69.50
GOOG 160916C00705000 C 09/16/16 705.0 63.00 66.90
GOOG 160916C00707500 C 09/16/16 707.5 60.50 64.70
GOOG 160916C00710000 C 09/16/16 710.0 60.20 61.20
GOOG 160916C00712500 C 09/16/16 712.5 55.60 59.60
GOOG 160916C00715000 C 09/16/16 715.0 55.00 57.70
GOOG 160916C00717500 C 09/16/16 717.5 51.20 54.60
GOOG 160916C00720000 C 09/16/16 720.0 50.00 52.60
GOOG 160916C00722500 C 09/16/16 722.5 46.40 49.90
GOOG 160916C00725000 C 09/16/16 725.0 45.80 46.70
GOOG 160916C00727500 C 09/16/16 727.5 41.70 45.70
GOOG 160916C00730000 C 09/16/16 730.0 40.10 42.40
GOOG 160916C00732500 C 09/16/16 732.5 37.50 40.90
GOOG 160916C00735000 C 09/16/16 735.0 36.50 37.20
GOOG 160916C00737500 C 09/16/16 737.5 33.10 35.20
GOOG 160916C00740000 C 09/16/16 740.0 32.00 32.70
GOOG 160916C00742500 C 09/16/16 742.5 29.80 30.50
GOOG 160916C00745000 C 09/16/16 745.0 27.60 28.40
GOOG 160916C00747500 C 09/16/16 747.5 25.50 26.20
GOOG 160916C00750000 C 09/16/16 750.0 23.50 24.20
GOOG 160916C00752500 C 09/16/16 752.5 21.50 22.20
GOOG 160916C00755000 C 09/16/16 755.0 19.60 20.20
GOOG 160916C00757500 C 09/16/16 757.5 17.80 18.40
GOOG 160916C00760000 C 09/16/16 760.0 16.00 16.50
GOOG 160916C00762500 C 09/16/16 762.5 14.30 14.80
GOOG 160916C00765000 C 09/16/16 765.0 12.90 13.20
GOOG 160916C00767500 C 09/16/16 767.5 11.20 11.60
GOOG 160916C00770000 C 09/16/16 770.0 9.80 10.10
GOOG 160916C00772500 C 09/16/16 772.5 8.50 8.90
GOOG 160916C00775000 C 09/16/16 775.0 7.30 7.70
GOOG 160916C00777500 C 09/16/16 777.5 6.20 6.60
GOOG 160916C00780000 C 09/16/16 780.0 5.20 5.60
GOOG 160916C00782500 C 09/16/16 782.5 4.40 4.70
GOOG 160916C00785000 C 09/16/16 785.0 3.60 3.90
GOOG 160916C00787500 C 09/16/16 787.5 2.95 3.30
GOOG 160916C00790000 C 09/16/16 790.0 2.40 2.65
GOOG 160916C00792500 C 09/16/16 792.5 1.90 2.15
GOOG 160916C00795000 C 09/16/16 795.0 1.50 1.75
GOOG 160916C00797500 C 09/16/16 797.5 1.10 1.40
GOOG 160916C00800000 C 09/16/16 800.0 0.85 1.10
GOOG 160916C00802500 C 09/16/16 802.5 0.65 0.85
GOOG 160916C00805000 C 09/16/16 805.0 0.50 0.70
GOOG 160916C00807500 C 09/16/16 807.5 0.35 0.60
GOOG 160916C00810000 C 09/16/16 810.0 0.25 0.45
GOOG 160916C00812500 C 09/16/16 812.5 0.00 0.45
GOOG 160916C00815000 C 09/16/16 815.0 0.10 0.35
GOOG 160916C00817500 C 09/16/16 817.5 0.00 0.30
GOOG 160916C00820000 C 09/16/16 820.0 0.05 0.25
GOOG 160916C00822500 C 09/16/16 822.5 0.00 0.25
GOOG 160916C00825000 C 09/16/16 825.0 0.00 0.15
GOOG 160916C00827500 C 09/16/16 827.5 0.00 0.20
GOOG 160916C00830000 C 09/16/16 830.0 0.00 0.10
GOOG 160916C00832500 C 09/16/16 832.5 0.00 0.15
GOOG 160916C00835000 C 09/16/16 835.0 0.05 0.10
GOOG 160916C00837500 C 09/16/16 837.5 0.00 0.15
GOOG 160916C00840000 C 09/16/16 840.0 0.00 0.15
GOOG 160916C00842500 C 09/16/16 842.5 0.00 0.15
GOOG 160916C00845000 C 09/16/16 845.0 0.00 0.15
GOOG 160916C00847500 C 09/16/16 847.5 0.00 0.15
GOOG 160916C00850000 C 09/16/16 850.0 0.00 0.15
GOOG 160916C00852500 C 09/16/16 852.5 0.00 0.15
GOOG 160916C00855000 C 09/16/16 855.0 0.00 0.15
GOOG 160916C00857500 C 09/16/16 857.5 0.00 0.15
GOOG 160916C00860000 C 09/16/16 860.0 0.00 0.05
GOOG 160916C00862500 C 09/16/16 862.5 0.00 0.15
GOOG 160916C00865000 C 09/16/16 865.0 0.00 0.15
GOOG 160916C00867500 C 09/16/16 867.5 0.00 0.15
GOOG 160916C00870000 C 09/16/16 870.0 0.00 0.15
GOOG 160916C00872500 C 09/16/16 872.5 0.00 0.15
GOOG 160916C00875000 C 09/16/16 875.0 0.00 0.15
GOOG 160916C00877500 C 09/16/16 877.5 0.00 0.15
GOOG 160916C00880000 C 09/16/16 880.0 0.00 0.15
GOOG 160916C00882500 C 09/16/16 882.5 0.00 0.15
GOOG 160916C00885000 C 09/16/16 885.0 0.00 0.15
GOOG 160916C00887500 C 09/16/16 887.5 0.00 0.15
GOOG 160916C00890000 C 09/16/16 890.0 0.00 0.15
GOOG 160916C00892500 C 09/16/16 892.5 0.00 0.15
GOOG 160916C00895000 C 09/16/16 895.0 0.00 0.15
GOOG 160916C00897500 C 09/16/16 897.5 0.00 0.15
GOOG 160916C00900000 C 09/16/16 900.0 0.00 0.15
GOOG 160916C00902500 C 09/16/16 902.5 0.00 0.15
GOOG 160916C00905000 C 09/16/16 905.0 0.00 0.15
GOOG 160916C00910000 C 09/16/16 910.0 0.00 0.15
GOOG 160916C00915000 C 09/16/16 915.0 0.00 0.15
GOOG 160916C00920000 C 09/16/16 920.0 0.00 0.15
GOOG 160916C00940000 C 09/16/16 940.0 0.00 0.20
GOOG 160916C00960000 C 09/16/16 960.0 0.00 0.40
GOOG 160916C00980000 C 09/16/16 980.0 0.00 0.40
GOOG 160916C01000000 C 09/16/16 1,000.0 0.00 0.40
GOOG 160916C01020000 C 09/16/16 1,020.0 0.00 0.30
GOOG 160916C01040000 C 09/16/16 1,040.0 0.00 0.40
GOOG 160916P00390000 P 09/16/16 390.0 0.00 0.40
GOOG 160916P00400000 P 09/16/16 400.0 0.00 0.40
GOOG 160916P00410000 P 09/16/16 410.0 0.00 0.40
GOOG 160916P00420000 P 09/16/16 420.0 0.00 0.40
GOOG 160916P00430000 P 09/16/16 430.0 0.00 0.40
GOOG 160916P00440000 P 09/16/16 440.0 0.00 0.40
GOOG 160916P00450000 P 09/16/16 450.0 0.00 0.40
GOOG 160916P00455000 P 09/16/16 455.0 0.00 0.40
GOOG 160916P00460000 P 09/16/16 460.0 0.00 0.40
GOOG 160916P00465000 P 09/16/16 465.0 0.00 0.05
GOOG 160916P00470000 P 09/16/16 470.0 0.00 0.40
GOOG 160916P00475000 P 09/16/16 475.0 0.00 0.40
GOOG 160916P00480000 P 09/16/16 480.0 0.00 0.40
GOOG 160916P00485000 P 09/16/16 485.0 0.00 0.40
GOOG 160916P00490000 P 09/16/16 490.0 0.00 0.45
GOOG 160916P00495000 P 09/16/16 495.0 0.00 0.45
GOOG 160916P00500000 P 09/16/16 500.0 0.00 0.45
GOOG 160916P00505000 P 09/16/16 505.0 0.00 0.45
GOOG 160916P00510000 P 09/16/16 510.0 0.00 0.45
GOOG 160916P00515000 P 09/16/16 515.0 0.00 0.45
GOOG 160916P00520000 P 09/16/16 520.0 0.00 0.45
GOOG 160916P00525000 P 09/16/16 525.0 0.00 0.45
GOOG 160916P00530000 P 09/16/16 530.0 0.00 0.45
GOOG 160916P00535000 P 09/16/16 535.0 0.00 0.45
GOOG 160916P00540000 P 09/16/16 540.0 0.00 0.15
GOOG 160916P00545000 P 09/16/16 545.0 0.00 0.45
GOOG 160916P00550000 P 09/16/16 550.0 0.00 0.45
GOOG 160916P00555000 P 09/16/16 555.0 0.00 0.45
GOOG 160916P00560000 P 09/16/16 560.0 0.00 0.45
GOOG 160916P00565000 P 09/16/16 565.0 0.00 0.45
GOOG 160916P00570000 P 09/16/16 570.0 0.00 0.45
GOOG 160916P00575000 P 09/16/16 575.0 0.00 0.45
GOOG 160916P00580000 P 09/16/16 580.0 0.00 0.45
GOOG 160916P00582500 P 09/16/16 582.5 0.00 0.45
GOOG 160916P00585000 P 09/16/16 585.0 0.00 0.45
GOOG 160916P00587500 P 09/16/16 587.5 0.00 0.45
GOOG 160916P00590000 P 09/16/16 590.0 0.00 0.45
GOOG 160916P00592500 P 09/16/16 592.5 0.00 0.45
GOOG 160916P00595000 P 09/16/16 595.0 0.00 0.45
GOOG 160916P00597500 P 09/16/16 597.5 0.00 0.45
GOOG 160916P00600000 P 09/16/16 600.0 0.00 0.40
GOOG 160916P00602500 P 09/16/16 602.5 0.00 0.45
GOOG 160916P00605000 P 09/16/16 605.0 0.00 0.45
GOOG 160916P00607500 P 09/16/16 607.5 0.00 0.45
GOOG 160916P00610000 P 09/16/16 610.0 0.00 0.45
GOOG 160916P00612500 P 09/16/16 612.5 0.00 0.50
GOOG 160916P00615000 P 09/16/16 615.0 0.00 0.50
GOOG 160916P00617500 P 09/16/16 617.5 0.00 0.50
GOOG 160916P00620000 P 09/16/16 620.0 0.00 0.50
GOOG 160916P00622500 P 09/16/16 622.5 0.00 0.50
GOOG 160916P00625000 P 09/16/16 625.0 0.00 0.50
GOOG 160916P00627500 P 09/16/16 627.5 0.00 0.50
GOOG 160916P00630000 P 09/16/16 630.0 0.00 0.50
GOOG 160916P00632500 P 09/16/16 632.5 0.00 0.50
GOOG 160916P00635000 P 09/16/16 635.0 0.00 0.50
GOOG 160916P00637500 P 09/16/16 637.5 0.00 0.50
GOOG 160916P00640000 P 09/16/16 640.0 0.00 0.50
GOOG 160916P00642500 P 09/16/16 642.5 0.00 0.50
GOOG 160916P00645000 P 09/16/16 645.0 0.00 0.50
GOOG 160916P00647500 P 09/16/16 647.5 0.00 0.50
GOOG 160916P00650000 P 09/16/16 650.0 0.05 0.30
GOOG 160916P00652500 P 09/16/16 652.5 0.00 0.50
GOOG 160916P00655000 P 09/16/16 655.0 0.05 0.50
GOOG 160916P00657500 P 09/16/16 657.5 0.00 0.50
GOOG 160916P00660000 P 09/16/16 660.0 0.00 0.50
GOOG 160916P00662500 P 09/16/16 662.5 0.00 0.50
GOOG 160916P00665000 P 09/16/16 665.0 0.00 0.50
GOOG 160916P00667500 P 09/16/16 667.5 0.10 0.50
GOOG 160916P00670000 P 09/16/16 670.0 0.10 0.30
GOOG 160916P00672500 P 09/16/16 672.5 0.10 0.50
GOOG 160916P00675000 P 09/16/16 675.0 0.15 0.50
GOOG 160916P00677500 P 09/16/16 677.5 0.15 0.50
GOOG 160916P00680000 P 09/16/16 680.0 0.20 0.55
GOOG 160916P00682500 P 09/16/16 682.5 0.15 0.55
GOOG 160916P00685000 P 09/16/16 685.0 0.20 0.60
GOOG 160916P00687500 P 09/16/16 687.5 0.25 0.60
GOOG 160916P00690000 P 09/16/16 690.0 0.25 0.60
GOOG 160916P00692500 P 09/16/16 692.5 0.30 0.60
GOOG 160916P00695000 P 09/16/16 695.0 0.20 0.50
GOOG 160916P00697500 P 09/16/16 697.5 0.25 0.65
GOOG 160916P00700000 P 09/16/16 700.0 0.40 0.65
GOOG 160916P00702500 P 09/16/16 702.5 0.25 0.70
GOOG 160916P00705000 P 09/16/16 705.0 0.35 0.85
GOOG 160916P00707500 P 09/16/16 707.5 0.35 0.80
GOOG 160916P00710000 P 09/16/16 710.0 0.45 0.80
GOOG 160916P00712500 P 09/16/16 712.5 0.65 0.90
GOOG 160916P00715000 P 09/16/16 715.0 0.70 0.95
GOOG 160916P00717500 P 09/16/16 717.5 0.75 1.00
GOOG 160916P00720000 P 09/16/16 720.0 0.90 1.05
GOOG 160916P00722500 P 09/16/16 722.5 1.00 1.20
GOOG 160916P00725000 P 09/16/16 725.0 1.10 1.30
GOOG 160916P00727500 P 09/16/16 727.5 1.25 1.40
GOOG 160916P00730000 P 09/16/16 730.0 1.40 1.55
GOOG 160916P00732500 P 09/16/16 732.5 1.55 1.75
GOOG 160916P00735000 P 09/16/16 735.0 1.75 1.95
GOOG 160916P00737500 P 09/16/16 737.5 1.95 2.15
GOOG 160916P00740000 P 09/16/16 740.0 2.20 2.45
GOOG 160916P00742500 P 09/16/16 742.5 2.45 2.75
GOOG 160916P00745000 P 09/16/16 745.0 2.85 3.20
GOOG 160916P00747500 P 09/16/16 747.5 3.20 3.50
GOOG 160916P00750000 P 09/16/16 750.0 3.70 4.00
GOOG 160916P00752500 P 09/16/16 752.5 4.10 4.50
GOOG 160916P00755000 P 09/16/16 755.0 4.70 5.10
GOOG 160916P00757500 P 09/16/16 757.5 5.30 5.70
GOOG 160916P00760000 P 09/16/16 760.0 6.00 6.40
GOOG 160916P00762500 P 09/16/16 762.5 6.80 7.20
GOOG 160916P00765000 P 09/16/16 765.0 7.70 8.10
GOOG 160916P00767500 P 09/16/16 767.5 8.70 9.10
GOOG 160916P00770000 P 09/16/16 770.0 9.70 10.20
GOOG 160916P00772500 P 09/16/16 772.5 10.90 11.40
GOOG 160916P00775000 P 09/16/16 775.0 12.20 12.70
GOOG 160916P00777500 P 09/16/16 777.5 13.50 14.10
GOOG 160916P00780000 P 09/16/16 780.0 15.10 15.70
GOOG 160916P00782500 P 09/16/16 782.5 16.70 17.30
GOOG 160916P00785000 P 09/16/16 785.0 18.40 19.10
GOOG 160916P00787500 P 09/16/16 787.5 19.90 22.00
GOOG 160916P00790000 P 09/16/16 790.0 22.10 22.90
GOOG 160916P00792500 P 09/16/16 792.5 24.00 25.40
GOOG 160916P00795000 P 09/16/16 795.0 26.20 27.00
GOOG 160916P00797500 P 09/16/16 797.5 28.40 29.20
GOOG 160916P00800000 P 09/16/16 800.0 30.60 31.50
GOOG 160916P00802500 P 09/16/16 802.5 32.60 34.10
GOOG 160916P00805000 P 09/16/16 805.0 35.10 36.60
GOOG 160916P00807500 P 09/16/16 807.5 36.40 39.50
GOOG 160916P00810000 P 09/16/16 810.0 39.90 41.00
GOOG 160916P00812500 P 09/16/16 812.5 41.20 45.40
GOOG 160916P00815000 P 09/16/16 815.0 43.70 47.70
GOOG 160916P00817500 P 09/16/16 817.5 46.20 50.50
GOOG 160916P00820000 P 09/16/16 820.0 48.40 53.00
GOOG 160916P00822500 P 09/16/16 822.5 51.00 55.50
GOOG 160916P00825000 P 09/16/16 825.0 53.40 58.00
GOOG 160916P00827500 P 09/16/16 827.5 56.00 60.50
GOOG 160916P00830000 P 09/16/16 830.0 58.50 63.00
GOOG 160916P00832500 P 09/16/16 832.5 60.90 65.50
GOOG 160916P00835000 P 09/16/16 835.0 63.50 68.00
GOOG 160916P00837500 P 09/16/16 837.5 66.00 70.50
GOOG 160916P00840000 P 09/16/16 840.0 68.50 73.00
GOOG 160916P00842500 P 09/16/16 842.5 70.90 75.50
GOOG 160916P00845000 P 09/16/16 845.0 73.40 78.00
GOOG 160916P00847500 P 09/16/16 847.5 76.00 80.50
GOOG 160916P00850000 P 09/16/16 850.0 78.40 83.00
GOOG 160916P00852500 P 09/16/16 852.5 81.00 85.50
GOOG 160916P00855000 P 09/16/16 855.0 83.30 87.90
GOOG 160916P00857500 P 09/16/16 857.5 86.00 90.50
GOOG 160916P00860000 P 09/16/16 860.0 88.60 93.00
GOOG 160916P00862500 P 09/16/16 862.5 90.70 95.40
GOOG 160916P00865000 P 09/16/16 865.0 93.40 98.00
GOOG 160916P00867500 P 09/16/16 867.5 96.00 100.50
GOOG 160916P00870000 P 09/16/16 870.0 98.40 103.00
GOOG 160916P00872500 P 09/16/16 872.5 101.00 105.50
GOOG 160916P00875000 P 09/16/16 875.0 103.30 108.00
GOOG 160916P00877500 P 09/16/16 877.5 105.90 110.40
GOOG 160916P00880000 P 09/16/16 880.0 108.30 112.90
GOOG 160916P00882500 P 09/16/16 882.5 110.90 115.50
GOOG 160916P00885000 P 09/16/16 885.0 113.30 117.90
GOOG 160916P00887500 P 09/16/16 887.5 115.80 120.40
GOOG 160916P00890000 P 09/16/16 890.0 118.40 123.00
GOOG 160916P00892500 P 09/16/16 892.5 121.10 125.50
GOOG 160916P00895000 P 09/16/16 895.0 123.40 128.00
GOOG 160916P00897500 P 09/16/16 897.5 125.90 130.50
GOOG 160916P00900000 P 09/16/16 900.0 128.50 133.00
GOOG 160916P00902500 P 09/16/16 902.5 130.90 135.50
GOOG 160916P00905000 P 09/16/16 905.0 133.50 138.00
GOOG 160916P00910000 P 09/16/16 910.0 138.50 143.00
GOOG 160916P00915000 P 09/16/16 915.0 143.50 148.00
GOOG 160916P00920000 P 09/16/16 920.0 148.50 153.00
GOOG 160916P00940000 P 09/16/16 940.0 168.30 173.00
GOOG 160916P00960000 P 09/16/16 960.0 188.30 193.00
GOOG 160916P00980000 P 09/16/16 980.0 208.50 213.00
GOOG 160916P01000000 P 09/16/16 1,000.0 228.50 233.00
GOOG 160916P01020000 P 09/16/16 1,020.0 248.40 253.00
GOOG 160916P01040000 P 09/16/16 1,040.0 268.40 273.00
GOOG 160923C00640000 C 09/23/16 640.0 127.60 131.90
GOOG 160923C00650000 C 09/23/16 650.0 117.70 122.00
GOOG 160923C00660000 C 09/23/16 660.0 107.50 111.90
GOOG 160923C00670000 C 09/23/16 670.0 97.80 102.10
GOOG 160923C00680000 C 09/23/16 680.0 87.90 92.40
GOOG 160923C00690000 C 09/23/16 690.0 78.10 82.40
GOOG 160923C00700000 C 09/23/16 700.0 68.30 72.70
GOOG 160923C00710000 C 09/23/16 710.0 59.00 62.90
GOOG 160923C00715000 C 09/23/16 715.0 54.00 58.20
GOOG 160923C00720000 C 09/23/16 720.0 49.50 53.70
GOOG 160923C00725000 C 09/23/16 725.0 45.00 48.00
GOOG 160923C00730000 C 09/23/16 730.0 41.00 43.50
GOOG 160923C00735000 C 09/23/16 735.0 36.40 38.70
GOOG 160923C00737500 C 09/23/16 737.5 34.10 37.10
GOOG 160923C00740000 C 09/23/16 740.0 32.00 35.00
GOOG 160923C00742500 C 09/23/16 742.5 29.80 32.60
GOOG 160923C00745000 C 09/23/16 745.0 27.90 30.20
GOOG 160923C00747500 C 09/23/16 747.5 26.00 28.50
GOOG 160923C00750000 C 09/23/16 750.0 23.90 26.30
GOOG 160923C00752500 C 09/23/16 752.5 23.30 24.10
GOOG 160923C00755000 C 09/23/16 755.0 21.40 22.20
GOOG 160923C00757500 C 09/23/16 757.5 19.70 20.30
GOOG 160923C00760000 C 09/23/16 760.0 17.90 18.70
GOOG 160923C00762500 C 09/23/16 762.5 16.30 17.00
GOOG 160923C00765000 C 09/23/16 765.0 14.70 15.40
GOOG 160923C00767500 C 09/23/16 767.5 13.30 13.90
GOOG 160923C00770000 C 09/23/16 770.0 11.90 12.50
GOOG 160923C00772500 C 09/23/16 772.5 10.60 11.10
GOOG 160923C00775000 C 09/23/16 775.0 9.30 9.90
GOOG 160923C00777500 C 09/23/16 777.5 8.30 8.70
GOOG 160923C00780000 C 09/23/16 780.0 7.20 7.70
GOOG 160923C00782500 C 09/23/16 782.5 6.20 6.70
GOOG 160923C00785000 C 09/23/16 785.0 5.30 5.80
GOOG 160923C00787500 C 09/23/16 787.5 4.60 5.00
GOOG 160923C00790000 C 09/23/16 790.0 3.90 4.30
GOOG 160923C00792500 C 09/23/16 792.5 3.10 3.60
GOOG 160923C00795000 C 09/23/16 795.0 2.75 3.10
GOOG 160923C00797500 C 09/23/16 797.5 2.25 2.60
GOOG 160923C00800000 C 09/23/16 800.0 1.80 3.50
GOOG 160923C00802500 C 09/23/16 802.5 1.45 1.80
GOOG 160923C00805000 C 09/23/16 805.0 1.15 2.10
GOOG 160923C00807500 C 09/23/16 807.5 0.90 1.65
GOOG 160923C00810000 C 09/23/16 810.0 0.80 1.40
GOOG 160923C00812500 C 09/23/16 812.5 0.65 2.15
GOOG 160923C00815000 C 09/23/16 815.0 0.50 0.95
GOOG 160923C00820000 C 09/23/16 820.0 0.00 2.05
GOOG 160923C00825000 C 09/23/16 825.0 0.05 0.45
GOOG 160923C00830000 C 09/23/16 830.0 0.00 0.50
GOOG 160923C00840000 C 09/23/16 840.0 0.00 0.50
GOOG 160923C00850000 C 09/23/16 850.0 0.00 0.50
GOOG 160923C00860000 C 09/23/16 860.0 0.00 0.50
GOOG 160923C00870000 C 09/23/16 870.0 0.00 0.50
GOOG 160923C00880000 C 09/23/16 880.0 0.00 0.50
GOOG 160923C00890000 C 09/23/16 890.0 0.00 0.50
GOOG 160923C00900000 C 09/23/16 900.0 0.00 0.50
GOOG 160923P00640000 P 09/23/16 640.0 0.00 0.50
GOOG 160923P00650000 P 09/23/16 650.0 0.00 0.50
GOOG 160923P00660000 P 09/23/16 660.0 0.00 0.55
GOOG 160923P00670000 P 09/23/16 670.0 0.05 0.65
GOOG 160923P00680000 P 09/23/16 680.0 0.05 0.70
GOOG 160923P00690000 P 09/23/16 690.0 0.10 1.20
GOOG 160923P00700000 P 09/23/16 700.0 0.25 1.05
GOOG 160923P00710000 P 09/23/16 710.0 0.90 1.80
GOOG 160923P00715000 P 09/23/16 715.0 1.30 1.55
GOOG 160923P00720000 P 09/23/16 720.0 1.55 1.80
GOOG 160923P00725000 P 09/23/16 725.0 1.90 3.40
GOOG 160923P00730000 P 09/23/16 730.0 2.30 3.20
GOOG 160923P00735000 P 09/23/16 735.0 2.80 3.20
GOOG 160923P00737500 P 09/23/16 737.5 3.10 3.50
GOOG 160923P00740000 P 09/23/16 740.0 3.40 3.90
GOOG 160923P00742500 P 09/23/16 742.5 3.80 4.30
GOOG 160923P00745000 P 09/23/16 745.0 4.30 4.70
GOOG 160923P00747500 P 09/23/16 747.5 4.70 5.20
GOOG 160923P00750000 P 09/23/16 750.0 5.30 5.60
GOOG 160923P00752500 P 09/23/16 752.5 5.90 6.30
GOOG 160923P00755000 P 09/23/16 755.0 6.40 6.90
GOOG 160923P00757500 P 09/23/16 757.5 7.10 7.60
GOOG 160923P00760000 P 09/23/16 760.0 7.90 8.40
GOOG 160923P00762500 P 09/23/16 762.5 8.70 9.30
GOOG 160923P00765000 P 09/23/16 765.0 9.70 10.20
GOOG 160923P00767500 P 09/23/16 767.5 10.70 11.30
GOOG 160923P00770000 P 09/23/16 770.0 11.70 12.30
GOOG 160923P00772500 P 09/23/16 772.5 12.80 13.50
GOOG 160923P00775000 P 09/23/16 775.0 14.20 14.80
GOOG 160923P00777500 P 09/23/16 777.5 15.40 16.10
GOOG 160923P00780000 P 09/23/16 780.0 17.00 17.60
GOOG 160923P00782500 P 09/23/16 782.5 18.40 19.10
GOOG 160923P00785000 P 09/23/16 785.0 20.10 20.80
GOOG 160923P00787500 P 09/23/16 787.5 21.00 23.30
GOOG 160923P00790000 P 09/23/16 790.0 23.30 25.80
GOOG 160923P00792500 P 09/23/16 792.5 24.70 27.60
GOOG 160923P00795000 P 09/23/16 795.0 26.70 29.50
GOOG 160923P00797500 P 09/23/16 797.5 29.20 31.50
GOOG 160923P00800000 P 09/23/16 800.0 31.00 33.70
GOOG 160923P00802500 P 09/23/16 802.5 32.90 35.80
GOOG 160923P00805000 P 09/23/16 805.0 34.50 38.30
GOOG 160923P00807500 P 09/23/16 807.5 37.30 40.90
GOOG 160923P00810000 P 09/23/16 810.0 39.80 43.50
GOOG 160923P00812500 P 09/23/16 812.5 41.80 45.20
GOOG 160923P00815000 P 09/23/16 815.0 43.60 47.90
GOOG 160923P00820000 P 09/23/16 820.0 48.90 53.10
GOOG 160923P00825000 P 09/23/16 825.0 53.70 58.00
GOOG 160923P00830000 P 09/23/16 830.0 58.50 63.00
GOOG 160923P00840000 P 09/23/16 840.0 68.50 73.00
GOOG 160923P00850000 P 09/23/16 850.0 78.50 83.00
GOOG 160923P00860000 P 09/23/16 860.0 88.40 93.00
GOOG 160923P00870000 P 09/23/16 870.0 98.50 103.00
GOOG 160923P00880000 P 09/23/16 880.0 108.50 113.00
GOOG 160923P00890000 P 09/23/16 890.0 118.50 123.00
GOOG 160923P00900000 P 09/23/16 900.0 128.50 133.00
GOOG 160930C00660000 C 09/30/16 660.0 107.70 112.20
GOOG 160930C00670000 C 09/30/16 670.0 98.00 102.30
GOOG 160930C00680000 C 09/30/16 680.0 88.20 92.50
GOOG 160930C00690000 C 09/30/16 690.0 78.80 83.00
GOOG 160930C00700000 C 09/30/16 700.0 69.20 73.20
GOOG 160930C00710000 C 09/30/16 710.0 59.80 63.60
GOOG 160930C00720000 C 09/30/16 720.0 50.70 53.50
GOOG 160930C00730000 C 09/30/16 730.0 41.70 44.50
GOOG 160930C00740000 C 09/30/16 740.0 33.30 35.60
GOOG 160930C00742500 C 09/30/16 742.5 31.10 34.30
GOOG 160930C00745000 C 09/30/16 745.0 29.10 31.80
GOOG 160930C00747500 C 09/30/16 747.5 27.00 29.50
GOOG 160930C00750000 C 09/30/16 750.0 26.70 27.50
GOOG 160930C00752500 C 09/30/16 752.5 24.80 25.70
GOOG 160930C00755000 C 09/30/16 755.0 23.00 23.90
GOOG 160930C00757500 C 09/30/16 757.5 21.30 22.20
GOOG 160930C00760000 C 09/30/16 760.0 19.60 20.40
GOOG 160930C00762500 C 09/30/16 762.5 17.90 18.60
GOOG 160930C00765000 C 09/30/16 765.0 16.50 17.20
GOOG 160930C00767500 C 09/30/16 767.5 15.00 15.70
GOOG 160930C00770000 C 09/30/16 770.0 13.60 14.30
GOOG 160930C00772500 C 09/30/16 772.5 12.10 12.90
GOOG 160930C00775000 C 09/30/16 775.0 11.10 11.70
GOOG 160930C00777500 C 09/30/16 777.5 9.70 10.40
GOOG 160930C00780000 C 09/30/16 780.0 8.80 9.30
GOOG 160930C00782500 C 09/30/16 782.5 7.60 8.30
GOOG 160930C00785000 C 09/30/16 785.0 6.90 7.30
GOOG 160930C00787500 C 09/30/16 787.5 5.80 6.40
GOOG 160930C00790000 C 09/30/16 790.0 5.30 5.70
GOOG 160930C00792500 C 09/30/16 792.5 4.30 4.90
GOOG 160930C00795000 C 09/30/16 795.0 3.90 4.30
GOOG 160930C00797500 C 09/30/16 797.5 3.20 3.70
GOOG 160930C00800000 C 09/30/16 800.0 2.85 3.20
GOOG 160930C00802500 C 09/30/16 802.5 2.30 2.70
GOOG 160930C00805000 C 09/30/16 805.0 1.90 2.30
GOOG 160930C00807500 C 09/30/16 807.5 1.00 2.65
GOOG 160930C00810000 C 09/30/16 810.0 1.30 1.70
GOOG 160930C00812500 C 09/30/16 812.5 1.10 1.45
GOOG 160930C00815000 C 09/30/16 815.0 0.90 1.85
GOOG 160930C00817500 C 09/30/16 817.5 0.75 2.10
GOOG 160930C00820000 C 09/30/16 820.0 0.60 2.10
GOOG 160930C00830000 C 09/30/16 830.0 0.10 2.10
GOOG 160930C00840000 C 09/30/16 840.0 0.00 0.50
GOOG 160930C00850000 C 09/30/16 850.0 0.00 0.50
GOOG 160930C00860000 C 09/30/16 860.0 0.00 0.50
GOOG 160930C00870000 C 09/30/16 870.0 0.00 0.50
GOOG 160930C00880000 C 09/30/16 880.0 0.00 0.50
GOOG 160930C00890000 C 09/30/16 890.0 0.00 0.50
GOOG 160930P00660000 P 09/30/16 660.0 0.05 0.70
GOOG 160930P00670000 P 09/30/16 670.0 0.30 0.80
GOOG 160930P00680000 P 09/30/16 680.0 0.10 0.95
GOOG 160930P00690000 P 09/30/16 690.0 0.20 1.15
GOOG 160930P00700000 P 09/30/16 700.0 0.85 1.55
GOOG 160930P00710000 P 09/30/16 710.0 1.20 1.85
GOOG 160930P00720000 P 09/30/16 720.0 2.25 3.50
GOOG 160930P00730000 P 09/30/16 730.0 3.10 3.60
GOOG 160930P00740000 P 09/30/16 740.0 4.60 5.00
GOOG 160930P00742500 P 09/30/16 742.5 5.00 5.50
GOOG 160930P00745000 P 09/30/16 745.0 5.50 6.00
GOOG 160930P00747500 P 09/30/16 747.5 6.00 6.50
GOOG 160930P00750000 P 09/30/16 750.0 6.60 7.10
GOOG 160930P00752500 P 09/30/16 752.5 7.10 7.80
GOOG 160930P00755000 P 09/30/16 755.0 7.80 8.50
GOOG 160930P00757500 P 09/30/16 757.5 8.50 9.20
GOOG 160930P00760000 P 09/30/16 760.0 9.30 10.00
GOOG 160930P00762500 P 09/30/16 762.5 10.10 10.90
GOOG 160930P00765000 P 09/30/16 765.0 11.10 11.90
GOOG 160930P00767500 P 09/30/16 767.5 12.10 12.90
GOOG 160930P00770000 P 09/30/16 770.0 13.40 14.00
GOOG 160930P00772500 P 09/30/16 772.5 14.40 15.20
GOOG 160930P00775000 P 09/30/16 775.0 15.40 16.40
GOOG 160930P00777500 P 09/30/16 777.5 16.90 17.80
GOOG 160930P00780000 P 09/30/16 780.0 18.20 19.20
GOOG 160930P00782500 P 09/30/16 782.5 19.90 20.70
GOOG 160930P00785000 P 09/30/16 785.0 21.30 22.20
GOOG 160930P00787500 P 09/30/16 787.5 22.60 25.00
GOOG 160930P00790000 P 09/30/16 790.0 24.50 26.70
GOOG 160930P00792500 P 09/30/16 792.5 26.20 28.50
GOOG 160930P00795000 P 09/30/16 795.0 28.10 30.80
GOOG 160930P00797500 P 09/30/16 797.5 29.80 32.30
GOOG 160930P00800000 P 09/30/16 800.0 31.80 34.40
GOOG 160930P00802500 P 09/30/16 802.5 33.90 36.50
GOOG 160930P00805000 P 09/30/16 805.0 36.10 38.60
GOOG 160930P00807500 P 09/30/16 807.5 38.30 40.90
GOOG 160930P00810000 P 09/30/16 810.0 40.20 43.70
GOOG 160930P00812500 P 09/30/16 812.5 42.60 46.40
GOOG 160930P00815000 P 09/30/16 815.0 44.90 48.90
GOOG 160930P00817500 P 09/30/16 817.5 46.80 50.90
GOOG 160930P00820000 P 09/30/16 820.0 49.40 53.30
GOOG 160930P00830000 P 09/30/16 830.0 58.70 63.20
GOOG 160930P00840000 P 09/30/16 840.0 68.60 73.00
GOOG 160930P00850000 P 09/30/16 850.0 78.50 83.00
GOOG 160930P00860000 P 09/30/16 860.0 88.50 93.00
GOOG 160930P00870000 P 09/30/16 870.0 98.40 103.00
GOOG 160930P00880000 P 09/30/16 880.0 108.50 113.00
GOOG 160930P00890000 P 09/30/16 890.0 118.50 123.00
GOOG 161007C00732500 C 10/07/16 732.5 40.80 44.00
GOOG 161007C00735000 C 10/07/16 735.0 38.80 41.70
GOOG 161007C00737500 C 10/07/16 737.5 36.80 39.60
GOOG 161007C00740000 C 10/07/16 740.0 34.60 37.90
GOOG 161007C00742500 C 10/07/16 742.5 32.90 35.10
GOOG 161007C00745000 C 10/07/16 745.0 30.70 33.50
GOOG 161007C00747500 C 10/07/16 747.5 28.90 32.50
GOOG 161007C00750000 C 10/07/16 750.0 28.20 29.20
GOOG 161007C00752500 C 10/07/16 752.5 26.40 27.20
GOOG 161007C00755000 C 10/07/16 755.0 24.50 25.60
GOOG 161007C00757500 C 10/07/16 757.5 22.90 23.90
GOOG 161007C00760000 C 10/07/16 760.0 21.10 22.00
GOOG 161007C00762500 C 10/07/16 762.5 19.50 20.40
GOOG 161007C00765000 C 10/07/16 765.0 17.80 18.80
GOOG 161007C00767500 C 10/07/16 767.5 16.30 17.50
GOOG 161007C00770000 C 10/07/16 770.0 14.80 16.10
GOOG 161007C00772500 C 10/07/16 772.5 13.30 14.50
GOOG 161007C00775000 C 10/07/16 775.0 12.00 13.30
GOOG 161007C00777500 C 10/07/16 777.5 10.60 12.10
GOOG 161007C00780000 C 10/07/16 780.0 9.80 10.90
GOOG 161007C00782500 C 10/07/16 782.5 8.40 9.90
GOOG 161007C00785000 C 10/07/16 785.0 7.80 9.00
GOOG 161007C00787500 C 10/07/16 787.5 6.40 7.70
GOOG 161007C00790000 C 10/07/16 790.0 5.80 7.10
GOOG 161007C00792500 C 10/07/16 792.5 5.00 6.20
GOOG 161007C00795000 C 10/07/16 795.0 4.60 5.50
GOOG 161007C00797500 C 10/07/16 797.5 3.60 4.80
GOOG 161007C00800000 C 10/07/16 800.0 2.75 4.40
GOOG 161007C00802500 C 10/07/16 802.5 3.00 3.80
GOOG 161007C00805000 C 10/07/16 805.0 1.85 4.20
GOOG 161007P00732500 P 10/07/16 732.5 4.50 5.10
GOOG 161007P00735000 P 10/07/16 735.0 4.90 5.50
GOOG 161007P00737500 P 10/07/16 737.5 5.20 6.10
GOOG 161007P00740000 P 10/07/16 740.0 5.80 6.50
GOOG 161007P00742500 P 10/07/16 742.5 6.30 7.00
GOOG 161007P00745000 P 10/07/16 745.0 6.80 7.60
GOOG 161007P00747500 P 10/07/16 747.5 7.30 8.20
GOOG 161007P00750000 P 10/07/16 750.0 8.00 8.80
GOOG 161007P00752500 P 10/07/16 752.5 8.60 9.50
GOOG 161007P00755000 P 10/07/16 755.0 9.10 10.60
GOOG 161007P00757500 P 10/07/16 757.5 10.10 11.40
GOOG 161007P00760000 P 10/07/16 760.0 10.90 11.70
GOOG 161007P00762500 P 10/07/16 762.5 11.50 12.60
GOOG 161007P00765000 P 10/07/16 765.0 12.40 13.50
GOOG 161007P00767500 P 10/07/16 767.5 13.90 14.60
GOOG 161007P00770000 P 10/07/16 770.0 14.60 15.70
GOOG 161007P00772500 P 10/07/16 772.5 15.70 16.80
GOOG 161007P00775000 P 10/07/16 775.0 17.00 18.10
GOOG 161007P00777500 P 10/07/16 777.5 17.70 19.40
GOOG 161007P00780000 P 10/07/16 780.0 19.80 20.70
GOOG 161007P00782500 P 10/07/16 782.5 20.70 22.20
GOOG 161007P00785000 P 10/07/16 785.0 22.20 23.70
GOOG 161007P00787500 P 10/07/16 787.5 23.90 25.30
GOOG 161007P00790000 P 10/07/16 790.0 24.20 27.80
GOOG 161007P00792500 P 10/07/16 792.5 26.40 29.80
GOOG 161007P00795000 P 10/07/16 795.0 27.50 31.30
GOOG 161007P00797500 P 10/07/16 797.5 31.00 34.00
GOOG 161007P00800000 P 10/07/16 800.0 32.00 35.30
GOOG 161007P00802500 P 10/07/16 802.5 33.80 37.60
GOOG 161007P00805000 P 10/07/16 805.0 35.90 39.80
GOOG 161021C00540000 C 10/21/16 540.0 227.80 232.10
GOOG 161021C00545000 C 10/21/16 545.0 222.80 227.20
GOOG 161021C00550000 C 10/21/16 550.0 217.80 222.30
GOOG 161021C00555000 C 10/21/16 555.0 212.90 217.30
GOOG 161021C00560000 C 10/21/16 560.0 208.00 212.50
GOOG 161021C00565000 C 10/21/16 565.0 202.70 207.20
GOOG 161021C00570000 C 10/21/16 570.0 198.00 202.50
GOOG 161021C00575000 C 10/21/16 575.0 193.00 197.50
GOOG 161021C00580000 C 10/21/16 580.0 188.00 192.40
GOOG 161021C00585000 C 10/21/16 585.0 183.10 187.40
GOOG 161021C00590000 C 10/21/16 590.0 178.00 182.40
GOOG 161021C00595000 C 10/21/16 595.0 173.20 177.50
GOOG 161021C00600000 C 10/21/16 600.0 168.00 172.50
GOOG 161021C00605000 C 10/21/16 605.0 163.30 167.60
GOOG 161021C00610000 C 10/21/16 610.0 158.40 162.50
GOOG 161021C00615000 C 10/21/16 615.0 153.50 157.60
GOOG 161021C00620000 C 10/21/16 620.0 148.60 152.90
GOOG 161021C00625000 C 10/21/16 625.0 143.70 147.90
GOOG 161021C00630000 C 10/21/16 630.0 139.00 143.10
GOOG 161021C00635000 C 10/21/16 635.0 134.00 138.40
GOOG 161021C00640000 C 10/21/16 640.0 129.10 133.40
GOOG 161021C00645000 C 10/21/16 645.0 124.50 128.70
GOOG 161021C00650000 C 10/21/16 650.0 119.30 123.40
GOOG 161021C00655000 C 10/21/16 655.0 114.70 119.10
GOOG 161021C00660000 C 10/21/16 660.0 110.30 114.10
GOOG 161021C00665000 C 10/21/16 665.0 105.40 109.70
GOOG 161021C00670000 C 10/21/16 670.0 100.70 104.70
GOOG 161021C00675000 C 10/21/16 675.0 95.80 100.10
GOOG 161021C00680000 C 10/21/16 680.0 91.30 95.40
GOOG 161021C00685000 C 10/21/16 685.0 87.50 90.30
GOOG 161021C00690000 C 10/21/16 690.0 83.00 85.20
GOOG 161021C00695000 C 10/21/16 695.0 79.70 80.70
GOOG 161021C00700000 C 10/21/16 700.0 74.00 76.40
GOOG 161021C00705000 C 10/21/16 705.0 69.70 72.00
GOOG 161021C00710000 C 10/21/16 710.0 65.50 67.80
GOOG 161021C00715000 C 10/21/16 715.0 61.30 63.50
GOOG 161021C00720000 C 10/21/16 720.0 57.40 59.50
GOOG 161021C00725000 C 10/21/16 725.0 53.30 55.60
GOOG 161021C00730000 C 10/21/16 730.0 50.50 51.30
GOOG 161021C00735000 C 10/21/16 735.0 46.70 47.80
GOOG 161021C00740000 C 10/21/16 740.0 43.10 44.00
GOOG 161021C00745000 C 10/21/16 745.0 39.60 40.40
GOOG 161021C00750000 C 10/21/16 750.0 36.20 37.00
GOOG 161021C00755000 C 10/21/16 755.0 33.00 34.10
GOOG 161021C00760000 C 10/21/16 760.0 29.90 30.70
GOOG 161021C00765000 C 10/21/16 765.0 27.00 27.90
GOOG 161021C00770000 C 10/21/16 770.0 24.20 25.20
GOOG 161021C00775000 C 10/21/16 775.0 21.60 22.20
GOOG 161021C00780000 C 10/21/16 780.0 19.20 19.80
GOOG 161021C00785000 C 10/21/16 785.0 16.90 17.50
GOOG 161021C00790000 C 10/21/16 790.0 14.80 15.40
GOOG 161021C00795000 C 10/21/16 795.0 12.90 13.50
GOOG 161021C00800000 C 10/21/16 800.0 11.10 12.10
GOOG 161021C00805000 C 10/21/16 805.0 9.50 10.20
GOOG 161021C00810000 C 10/21/16 810.0 8.10 8.90
GOOG 161021C00815000 C 10/21/16 815.0 6.90 7.50
GOOG 161021C00820000 C 10/21/16 820.0 5.80 6.40
GOOG 161021C00825000 C 10/21/16 825.0 4.90 5.60
GOOG 161021C00830000 C 10/21/16 830.0 4.10 4.60
GOOG 161021C00835000 C 10/21/16 835.0 3.30 4.10
GOOG 161021C00840000 C 10/21/16 840.0 2.80 3.30
GOOG 161021C00845000 C 10/21/16 845.0 2.30 3.40
GOOG 161021C00850000 C 10/21/16 850.0 1.90 3.30
GOOG 161021C00855000 C 10/21/16 855.0 0.55 3.10
GOOG 161021C00860000 C 10/21/16 860.0 0.25 2.70
GOOG 161021C00865000 C 10/21/16 865.0 0.70 1.50
GOOG 161021C00870000 C 10/21/16 870.0 0.50 2.05
GOOG 161021C00875000 C 10/21/16 875.0 0.40 0.90
GOOG 161021C00880000 C 10/21/16 880.0 0.30 0.75
GOOG 161021C00885000 C 10/21/16 885.0 0.20 0.65
GOOG 161021C00890000 C 10/21/16 890.0 0.10 0.60
GOOG 161021C00895000 C 10/21/16 895.0 0.05 0.55
GOOG 161021C00900000 C 10/21/16 900.0 0.00 0.50
GOOG 161021P00540000 P 10/21/16 540.0 0.00 0.50
GOOG 161021P00545000 P 10/21/16 545.0 0.00 0.50
GOOG 161021P00550000 P 10/21/16 550.0 0.00 0.50
GOOG 161021P00555000 P 10/21/16 555.0 0.00 0.55
GOOG 161021P00560000 P 10/21/16 560.0 0.00 0.55
GOOG 161021P00565000 P 10/21/16 565.0 0.00 0.55
GOOG 161021P00570000 P 10/21/16 570.0 0.00 0.60
GOOG 161021P00575000 P 10/21/16 575.0 0.00 0.60
GOOG 161021P00580000 P 10/21/16 580.0 0.05 0.65
GOOG 161021P00585000 P 10/21/16 585.0 0.05 0.70
GOOG 161021P00590000 P 10/21/16 590.0 0.05 0.75
GOOG 161021P00595000 P 10/21/16 595.0 0.05 0.80
GOOG 161021P00600000 P 10/21/16 600.0 0.05 0.85
GOOG 161021P00605000 P 10/21/16 605.0 0.05 0.90
GOOG 161021P00610000 P 10/21/16 610.0 0.10 1.00
GOOG 161021P00615000 P 10/21/16 615.0 0.20 0.95
GOOG 161021P00620000 P 10/21/16 620.0 0.25 1.05
GOOG 161021P00625000 P 10/21/16 625.0 0.30 1.10
GOOG 161021P00630000 P 10/21/16 630.0 0.40 1.30
GOOG 161021P00635000 P 10/21/16 635.0 0.35 1.40
GOOG 161021P00640000 P 10/21/16 640.0 0.55 1.50
GOOG 161021P00645000 P 10/21/16 645.0 0.50 1.65
GOOG 161021P00650000 P 10/21/16 650.0 0.60 1.85
GOOG 161021P00655000 P 10/21/16 655.0 1.00 2.00
GOOG 161021P00660000 P 10/21/16 660.0 1.35 2.25
GOOG 161021P00665000 P 10/21/16 665.0 1.80 2.45
GOOG 161021P00670000 P 10/21/16 670.0 2.45 2.75
GOOG 161021P00675000 P 10/21/16 675.0 2.75 3.10
GOOG 161021P00680000 P 10/21/16 680.0 3.00 3.50
GOOG 161021P00685000 P 10/21/16 685.0 3.30 4.00
GOOG 161021P00690000 P 10/21/16 690.0 3.80 4.30
GOOG 161021P00695000 P 10/21/16 695.0 4.30 4.90
GOOG 161021P00700000 P 10/21/16 700.0 5.00 5.50
GOOG 161021P00705000 P 10/21/16 705.0 5.60 6.20
GOOG 161021P00710000 P 10/21/16 710.0 6.40 6.90
GOOG 161021P00715000 P 10/21/16 715.0 7.20 7.70
GOOG 161021P00720000 P 10/21/16 720.0 8.10 8.70
GOOG 161021P00725000 P 10/21/16 725.0 9.10 9.70
GOOG 161021P00730000 P 10/21/16 730.0 10.10 10.90
GOOG 161021P00735000 P 10/21/16 735.0 11.30 12.10
GOOG 161021P00740000 P 10/21/16 740.0 12.80 13.50
GOOG 161021P00745000 P 10/21/16 745.0 14.10 15.00
GOOG 161021P00750000 P 10/21/16 750.0 15.70 16.60
GOOG 161021P00755000 P 10/21/16 755.0 17.50 18.40
GOOG 161021P00760000 P 10/21/16 760.0 19.50 20.40
GOOG 161021P00765000 P 10/21/16 765.0 21.40 22.50
GOOG 161021P00770000 P 10/21/16 770.0 23.70 24.70
GOOG 161021P00775000 P 10/21/16 775.0 26.10 27.10
GOOG 161021P00780000 P 10/21/16 780.0 28.70 29.70
GOOG 161021P00785000 P 10/21/16 785.0 31.30 32.40
GOOG 161021P00790000 P 10/21/16 790.0 34.20 35.40
GOOG 161021P00795000 P 10/21/16 795.0 37.30 38.40
GOOG 161021P00800000 P 10/21/16 800.0 40.50 41.60
GOOG 161021P00805000 P 10/21/16 805.0 43.70 46.00
GOOG 161021P00810000 P 10/21/16 810.0 47.20 49.60
GOOG 161021P00815000 P 10/21/16 815.0 50.90 53.40
GOOG 161021P00820000 P 10/21/16 820.0 54.80 57.10
GOOG 161021P00825000 P 10/21/16 825.0 58.90 61.10
GOOG 161021P00830000 P 10/21/16 830.0 63.10 65.30
GOOG 161021P00835000 P 10/21/16 835.0 67.30 70.00
GOOG 161021P00840000 P 10/21/16 840.0 71.70 74.00
GOOG 161021P00845000 P 10/21/16 845.0 75.30 79.20
GOOG 161021P00850000 P 10/21/16 850.0 80.00 83.80
GOOG 161021P00855000 P 10/21/16 855.0 84.60 88.70
GOOG 161021P00860000 P 10/21/16 860.0 89.30 93.50
GOOG 161021P00865000 P 10/21/16 865.0 94.10 98.20
GOOG 161021P00870000 P 10/21/16 870.0 99.00 103.30
GOOG 161021P00875000 P 10/21/16 875.0 103.90 108.20
GOOG 161021P00880000 P 10/21/16 880.0 108.80 113.00
GOOG 161021P00885000 P 10/21/16 885.0 113.70 118.00
GOOG 161021P00890000 P 10/21/16 890.0 118.80 123.00
GOOG 161021P00895000 P 10/21/16 895.0 123.80 128.00
GOOG 161021P00900000 P 10/21/16 900.0 128.80 133.00
GOOG 161118C00590000 C 11/18/16 590.0 179.40 183.80
GOOG 161118C00595000 C 11/18/16 595.0 174.40 178.80
GOOG 161118C00600000 C 11/18/16 600.0 169.90 174.00
GOOG 161118C00605000 C 11/18/16 605.0 165.10 169.10
GOOG 161118C00610000 C 11/18/16 610.0 159.80 164.20
GOOG 161118C00615000 C 11/18/16 615.0 155.50 159.60
GOOG 161118C00620000 C 11/18/16 620.0 150.20 154.80
GOOG 161118C00625000 C 11/18/16 625.0 145.40 149.80
GOOG 161118C00630000 C 11/18/16 630.0 141.10 145.30
GOOG 161118C00635000 C 11/18/16 635.0 136.30 140.60
GOOG 161118C00640000 C 11/18/16 640.0 131.50 135.80
GOOG 161118C00645000 C 11/18/16 645.0 126.60 131.10
GOOG 161118C00650000 C 11/18/16 650.0 122.40 126.80
GOOG 161118C00655000 C 11/18/16 655.0 117.60 121.80
GOOG 161118C00660000 C 11/18/16 660.0 112.80 117.30
GOOG 161118C00665000 C 11/18/16 665.0 108.50 111.70
GOOG 161118C00670000 C 11/18/16 670.0 104.30 107.10
GOOG 161118C00675000 C 11/18/16 675.0 99.60 102.70
GOOG 161118C00680000 C 11/18/16 680.0 95.00 98.10
GOOG 161118C00685000 C 11/18/16 685.0 90.90 93.90
GOOG 161118C00690000 C 11/18/16 690.0 86.80 89.50
GOOG 161118C00695000 C 11/18/16 695.0 82.60 85.30
GOOG 161118C00700000 C 11/18/16 700.0 78.60 80.70
GOOG 161118C00705000 C 11/18/16 705.0 74.30 76.60
GOOG 161118C00710000 C 11/18/16 710.0 70.40 72.50
GOOG 161118C00715000 C 11/18/16 715.0 66.40 68.90
GOOG 161118C00720000 C 11/18/16 720.0 62.50 65.20
GOOG 161118C00725000 C 11/18/16 725.0 58.90 61.20
GOOG 161118C00730000 C 11/18/16 730.0 56.20 57.00
GOOG 161118C00735000 C 11/18/16 735.0 52.60 53.40
GOOG 161118C00740000 C 11/18/16 740.0 49.10 50.00
GOOG 161118C00745000 C 11/18/16 745.0 45.70 46.70
GOOG 161118C00750000 C 11/18/16 750.0 42.50 43.20
GOOG 161118C00755000 C 11/18/16 755.0 39.40 40.00
GOOG 161118C00760000 C 11/18/16 760.0 36.40 37.00
GOOG 161118C00765000 C 11/18/16 765.0 33.50 34.10
GOOG 161118C00770000 C 11/18/16 770.0 30.70 31.50
GOOG 161118C00775000 C 11/18/16 775.0 28.10 28.70
GOOG 161118C00780000 C 11/18/16 780.0 25.60 26.30
GOOG 161118C00785000 C 11/18/16 785.0 23.20 23.90
GOOG 161118C00790000 C 11/18/16 790.0 21.00 21.60
GOOG 161118C00795000 C 11/18/16 795.0 18.90 19.60
GOOG 161118C00800000 C 11/18/16 800.0 16.90 17.50
GOOG 161118C00805000 C 11/18/16 805.0 15.10 15.70
GOOG 161118C00810000 C 11/18/16 810.0 13.40 14.00
GOOG 161118C00815000 C 11/18/16 815.0 11.80 12.50
GOOG 161118C00820000 C 11/18/16 820.0 10.40 11.00
GOOG 161118C00825000 C 11/18/16 825.0 9.10 9.70
GOOG 161118C00830000 C 11/18/16 830.0 7.90 8.50
GOOG 161118C00835000 C 11/18/16 835.0 6.80 7.50
GOOG 161118C00840000 C 11/18/16 840.0 6.00 6.50
GOOG 161118C00845000 C 11/18/16 845.0 5.20 5.60
GOOG 161118C00850000 C 11/18/16 850.0 4.40 4.90
GOOG 161118C00855000 C 11/18/16 855.0 3.80 4.30
GOOG 161118C00860000 C 11/18/16 860.0 3.30 3.80
GOOG 161118C00865000 C 11/18/16 865.0 2.80 3.20
GOOG 161118C00870000 C 11/18/16 870.0 2.35 2.70
GOOG 161118C00875000 C 11/18/16 875.0 2.00 2.35
GOOG 161118C00880000 C 11/18/16 880.0 1.70 1.95
GOOG 161118C00885000 C 11/18/16 885.0 1.40 1.70
GOOG 161118C00890000 C 11/18/16 890.0 1.20 1.50
GOOG 161118C00895000 C 11/18/16 895.0 0.65 1.30
GOOG 161118C00900000 C 11/18/16 900.0 0.45 1.15
GOOG 161118P00590000 P 11/18/16 590.0 1.05 1.35
GOOG 161118P00595000 P 11/18/16 595.0 0.80 1.50
GOOG 161118P00600000 P 11/18/16 600.0 0.95 1.50
GOOG 161118P00605000 P 11/18/16 605.0 1.10 1.75
GOOG 161118P00610000 P 11/18/16 610.0 1.35 1.90
GOOG 161118P00615000 P 11/18/16 615.0 1.50 2.00
GOOG 161118P00620000 P 11/18/16 620.0 1.70 2.05
GOOG 161118P00625000 P 11/18/16 625.0 2.05 2.40
GOOG 161118P00630000 P 11/18/16 630.0 2.35 2.60
GOOG 161118P00635000 P 11/18/16 635.0 2.55 2.85
GOOG 161118P00640000 P 11/18/16 640.0 2.85 3.20
GOOG 161118P00645000 P 11/18/16 645.0 3.00 3.50
GOOG 161118P00650000 P 11/18/16 650.0 3.30 3.80
GOOG 161118P00655000 P 11/18/16 655.0 3.70 4.20
GOOG 161118P00660000 P 11/18/16 660.0 4.10 4.60
GOOG 161118P00665000 P 11/18/16 665.0 4.50 5.00
GOOG 161118P00670000 P 11/18/16 670.0 5.00 5.40
GOOG 161118P00675000 P 11/18/16 675.0 5.50 5.90
GOOG 161118P00680000 P 11/18/16 680.0 6.00 6.50
GOOG 161118P00685000 P 11/18/16 685.0 6.60 7.30
GOOG 161118P00690000 P 11/18/16 690.0 7.30 7.70
GOOG 161118P00695000 P 11/18/16 695.0 8.10 8.50
GOOG 161118P00700000 P 11/18/16 700.0 8.80 9.30
GOOG 161118P00705000 P 11/18/16 705.0 9.70 10.20
GOOG 161118P00710000 P 11/18/16 710.0 10.60 11.10
GOOG 161118P00715000 P 11/18/16 715.0 11.70 12.20
GOOG 161118P00720000 P 11/18/16 720.0 12.80 13.30
GOOG 161118P00725000 P 11/18/16 725.0 14.00 14.60
GOOG 161118P00730000 P 11/18/16 730.0 15.30 15.90
GOOG 161118P00735000 P 11/18/16 735.0 16.70 17.30
GOOG 161118P00740000 P 11/18/16 740.0 18.30 18.80
GOOG 161118P00745000 P 11/18/16 745.0 19.80 20.50
GOOG 161118P00750000 P 11/18/16 750.0 21.60 22.20
GOOG 161118P00755000 P 11/18/16 755.0 23.40 24.10
GOOG 161118P00760000 P 11/18/16 760.0 25.40 26.10
GOOG 161118P00765000 P 11/18/16 765.0 27.50 28.20
GOOG 161118P00770000 P 11/18/16 770.0 29.70 30.50
GOOG 161118P00775000 P 11/18/16 775.0 32.00 32.80
GOOG 161118P00780000 P 11/18/16 780.0 34.50 35.40
GOOG 161118P00785000 P 11/18/16 785.0 37.10 38.00
GOOG 161118P00790000 P 11/18/16 790.0 39.90 40.80
GOOG 161118P00795000 P 11/18/16 795.0 42.80 43.70
GOOG 161118P00800000 P 11/18/16 800.0 45.80 46.70
GOOG 161118P00805000 P 11/18/16 805.0 48.90 49.90
GOOG 161118P00810000 P 11/18/16 810.0 51.70 54.40
GOOG 161118P00815000 P 11/18/16 815.0 55.50 57.70
GOOG 161118P00820000 P 11/18/16 820.0 58.50 61.40
GOOG 161118P00825000 P 11/18/16 825.0 63.10 65.00
GOOG 161118P00830000 P 11/18/16 830.0 66.00 68.80
GOOG 161118P00835000 P 11/18/16 835.0 70.50 72.80
GOOG 161118P00840000 P 11/18/16 840.0 74.60 76.90
GOOG 161118P00845000 P 11/18/16 845.0 78.90 81.30
GOOG 161118P00850000 P 11/18/16 850.0 83.10 85.50
GOOG 161118P00855000 P 11/18/16 855.0 87.60 89.80
GOOG 161118P00860000 P 11/18/16 860.0 92.10 94.30
GOOG 161118P00865000 P 11/18/16 865.0 96.00 98.90
GOOG 161118P00870000 P 11/18/16 870.0 100.40 104.20
GOOG 161118P00875000 P 11/18/16 875.0 105.10 108.70
GOOG 161118P00880000 P 11/18/16 880.0 110.30 113.90
GOOG 161118P00885000 P 11/18/16 885.0 114.40 118.50
GOOG 161118P00890000 P 11/18/16 890.0 119.20 123.50
GOOG 161118P00895000 P 11/18/16 895.0 124.00 128.30
GOOG 161118P00900000 P 11/18/16 900.0 128.90 133.20
GOOG 161216C00440000 C 12/16/16 440.0 328.20 332.60
GOOG 161216C00450000 C 12/16/16 450.0 318.30 322.60
GOOG 161216C00460000 C 12/16/16 460.0 308.40 312.80
GOOG 161216C00470000 C 12/16/16 470.0 298.50 302.80
GOOG 161216C00480000 C 12/16/16 480.0 288.60 293.00
GOOG 161216C00490000 C 12/16/16 490.0 278.70 283.00
GOOG 161216C00500000 C 12/16/16 500.0 268.80 273.00
GOOG 161216C00520000 C 12/16/16 520.0 249.00 253.20
GOOG 161216C00540000 C 12/16/16 540.0 229.30 233.70
GOOG 161216C00560000 C 12/16/16 560.0 209.60 213.80
GOOG 161216C00580000 C 12/16/16 580.0 192.30 194.00
GOOG 161216C00600000 C 12/16/16 600.0 170.80 175.20
GOOG 161216C00620000 C 12/16/16 620.0 152.10 156.40
GOOG 161216C00640000 C 12/16/16 640.0 133.30 137.80
GOOG 161216C00650000 C 12/16/16 650.0 124.20 128.30
GOOG 161216C00655000 C 12/16/16 655.0 120.30 122.40
GOOG 161216C00660000 C 12/16/16 660.0 115.10 118.20
GOOG 161216C00665000 C 12/16/16 665.0 111.20 113.60
GOOG 161216C00670000 C 12/16/16 670.0 106.80 109.10
GOOG 161216C00675000 C 12/16/16 675.0 103.80 104.70
GOOG 161216C00680000 C 12/16/16 680.0 99.50 100.30
GOOG 161216C00685000 C 12/16/16 685.0 94.10 96.30
GOOG 161216C00690000 C 12/16/16 690.0 89.90 92.10
GOOG 161216C00695000 C 12/16/16 695.0 85.60 88.00
GOOG 161216C00700000 C 12/16/16 700.0 82.80 83.60
GOOG 161216C00705000 C 12/16/16 705.0 77.50 79.60
GOOG 161216C00710000 C 12/16/16 710.0 73.50 75.80
GOOG 161216C00715000 C 12/16/16 715.0 70.20 72.00
GOOG 161216C00720000 C 12/16/16 720.0 67.30 68.30
GOOG 161216C00725000 C 12/16/16 725.0 63.60 64.60
GOOG 161216C00730000 C 12/16/16 730.0 60.00 61.10
GOOG 161216C00735000 C 12/16/16 735.0 56.50 57.20
GOOG 161216C00740000 C 12/16/16 740.0 53.10 53.80
GOOG 161216C00745000 C 12/16/16 745.0 49.80 50.60
GOOG 161216C00750000 C 12/16/16 750.0 46.60 47.30
GOOG 161216C00755000 C 12/16/16 755.0 43.50 44.40
GOOG 161216C00760000 C 12/16/16 760.0 40.60 41.20
GOOG 161216C00765000 C 12/16/16 765.0 37.60 38.50
GOOG 161216C00770000 C 12/16/16 770.0 34.90 35.60
GOOG 161216C00775000 C 12/16/16 775.0 32.20 33.10
GOOG 161216C00780000 C 12/16/16 780.0 29.70 30.60
GOOG 161216C00785000 C 12/16/16 785.0 27.30 28.20
GOOG 161216C00790000 C 12/16/16 790.0 25.10 25.80
GOOG 161216C00795000 C 12/16/16 795.0 23.00 23.70
GOOG 161216C00800000 C 12/16/16 800.0 20.90 21.60
GOOG 161216C00805000 C 12/16/16 805.0 19.00 19.60
GOOG 161216C00810000 C 12/16/16 810.0 17.10 17.80
GOOG 161216C00815000 C 12/16/16 815.0 15.50 15.90
GOOG 161216C00820000 C 12/16/16 820.0 13.90 14.60
GOOG 161216C00825000 C 12/16/16 825.0 12.40 13.00
GOOG 161216C00830000 C 12/16/16 830.0 11.10 11.50
GOOG 161216C00835000 C 12/16/16 835.0 9.80 10.30
GOOG 161216C00840000 C 12/16/16 840.0 8.70 9.30
GOOG 161216C00845000 C 12/16/16 845.0 7.60 8.20
GOOG 161216C00850000 C 12/16/16 850.0 6.70 7.20
GOOG 161216C00855000 C 12/16/16 855.0 5.90 6.40
GOOG 161216C00860000 C 12/16/16 860.0 5.10 5.70
GOOG 161216C00880000 C 12/16/16 880.0 2.95 3.40
GOOG 161216C00900000 C 12/16/16 900.0 1.60 1.90
GOOG 161216C00920000 C 12/16/16 920.0 0.75 1.05
GOOG 161216C00940000 C 12/16/16 940.0 0.35 0.60
GOOG 161216C00960000 C 12/16/16 960.0 0.05 0.45
GOOG 161216C00980000 C 12/16/16 980.0 0.00 0.45
GOOG 161216C01000000 C 12/16/16 1,000.0 0.00 0.45
GOOG 161216C01020000 C 12/16/16 1,020.0 0.00 0.45
GOOG 161216P00440000 P 12/16/16 440.0 0.00 0.50
GOOG 161216P00450000 P 12/16/16 450.0 0.00 0.60
GOOG 161216P00460000 P 12/16/16 460.0 0.05 0.65
GOOG 161216P00470000 P 12/16/16 470.0 0.05 0.75
GOOG 161216P00480000 P 12/16/16 480.0 0.10 0.75
GOOG 161216P00490000 P 12/16/16 490.0 0.05 0.80
GOOG 161216P00500000 P 12/16/16 500.0 0.15 0.85
GOOG 161216P00520000 P 12/16/16 520.0 0.40 0.95
GOOG 161216P00540000 P 12/16/16 540.0 0.65 1.15
GOOG 161216P00560000 P 12/16/16 560.0 0.90 1.40
GOOG 161216P00580000 P 12/16/16 580.0 1.20 1.80
GOOG 161216P00600000 P 12/16/16 600.0 2.05 2.45
GOOG 161216P00620000 P 12/16/16 620.0 2.75 3.40
GOOG 161216P00640000 P 12/16/16 640.0 3.90 4.70
GOOG 161216P00650000 P 12/16/16 650.0 4.80 5.40
GOOG 161216P00655000 P 12/16/16 655.0 5.30 5.90
GOOG 161216P00660000 P 12/16/16 660.0 5.90 6.30
GOOG 161216P00665000 P 12/16/16 665.0 6.30 6.80
GOOG 161216P00670000 P 12/16/16 670.0 7.00 7.40
GOOG 161216P00675000 P 12/16/16 675.0 7.60 8.10
GOOG 161216P00680000 P 12/16/16 680.0 8.30 8.80
GOOG 161216P00685000 P 12/16/16 685.0 9.10 9.60
GOOG 161216P00690000 P 12/16/16 690.0 9.80 10.40
GOOG 161216P00695000 P 12/16/16 695.0 10.70 11.10
GOOG 161216P00700000 P 12/16/16 700.0 11.60 12.10
GOOG 161216P00705000 P 12/16/16 705.0 12.60 13.10
GOOG 161216P00710000 P 12/16/16 710.0 13.70 14.30
GOOG 161216P00715000 P 12/16/16 715.0 14.80 15.30
GOOG 161216P00720000 P 12/16/16 720.0 16.10 16.70
GOOG 161216P00725000 P 12/16/16 725.0 17.30 17.90
GOOG 161216P00730000 P 12/16/16 730.0 18.70 19.40
GOOG 161216P00735000 P 12/16/16 735.0 20.20 20.90
GOOG 161216P00740000 P 12/16/16 740.0 21.80 22.50
GOOG 161216P00745000 P 12/16/16 745.0 23.40 24.20
GOOG 161216P00750000 P 12/16/16 750.0 25.20 26.00
GOOG 161216P00755000 P 12/16/16 755.0 27.00 27.90
GOOG 161216P00760000 P 12/16/16 760.0 29.10 29.90
GOOG 161216P00765000 P 12/16/16 765.0 31.20 32.10
GOOG 161216P00770000 P 12/16/16 770.0 33.50 34.30
GOOG 161216P00775000 P 12/16/16 775.0 35.70 36.60
GOOG 161216P00780000 P 12/16/16 780.0 38.30 39.10
GOOG 161216P00785000 P 12/16/16 785.0 40.80 41.70
GOOG 161216P00790000 P 12/16/16 790.0 43.50 44.50
GOOG 161216P00795000 P 12/16/16 795.0 46.40 47.30
GOOG 161216P00800000 P 12/16/16 800.0 49.30 50.30
GOOG 161216P00805000 P 12/16/16 805.0 52.40 53.30
GOOG 161216P00810000 P 12/16/16 810.0 55.60 56.50
GOOG 161216P00815000 P 12/16/16 815.0 58.80 60.30
GOOG 161216P00820000 P 12/16/16 820.0 62.40 64.60
GOOG 161216P00825000 P 12/16/16 825.0 66.00 67.90
GOOG 161216P00830000 P 12/16/16 830.0 68.30 71.10
GOOG 161216P00835000 P 12/16/16 835.0 72.50 75.60
GOOG 161216P00840000 P 12/16/16 840.0 77.20 79.10
GOOG 161216P00845000 P 12/16/16 845.0 80.70 83.20
GOOG 161216P00850000 P 12/16/16 850.0 84.90 87.30
GOOG 161216P00855000 P 12/16/16 855.0 89.00 91.50
GOOG 161216P00860000 P 12/16/16 860.0 93.60 96.20
GOOG 161216P00880000 P 12/16/16 880.0 110.50 114.50
GOOG 161216P00900000 P 12/16/16 900.0 129.40 133.60
GOOG 161216P00920000 P 12/16/16 920.0 148.60 153.00
GOOG 161216P00940000 P 12/16/16 940.0 168.80 173.00
GOOG 161216P00960000 P 12/16/16 960.0 188.80 193.00
GOOG 161216P00980000 P 12/16/16 980.0 209.00 213.00
GOOG 161216P01000000 P 12/16/16 1,000.0 228.70 233.00
GOOG 161216P01020000 P 12/16/16 1,020.0 248.80 253.00
GOOG 170120C00290000 C 01/20/17 290.0 478.10 482.50
GOOG 170120C00300000 C 01/20/17 300.0 467.80 472.10
GOOG 170120C00310000 C 01/20/17 310.0 458.20 462.60
GOOG 170120C00320000 C 01/20/17 320.0 448.10 452.40
GOOG 170120C00330000 C 01/20/17 330.0 438.20 442.30
GOOG 170120C00340000 C 01/20/17 340.0 428.20 432.50
GOOG 170120C00350000 C 01/20/17 350.0 418.30 422.70
GOOG 170120C00360000 C 01/20/17 360.0 408.30 412.60
GOOG 170120C00370000 C 01/20/17 370.0 398.40 402.80
GOOG 170120C00380000 C 01/20/17 380.0 388.40 392.70
GOOG 170120C00390000 C 01/20/17 390.0 378.50 383.00
GOOG 170120C00400000 C 01/20/17 400.0 368.60 373.00
GOOG 170120C00410000 C 01/20/17 410.0 358.60 362.90
GOOG 170120C00420000 C 01/20/17 420.0 348.70 353.10
GOOG 170120C00430000 C 01/20/17 430.0 338.70 343.00
GOOG 170120C00440000 C 01/20/17 440.0 328.80 333.10
GOOG 170120C00450000 C 01/20/17 450.0 318.90 323.30
GOOG 170120C00460000 C 01/20/17 460.0 309.00 313.50
GOOG 170120C00470000 C 01/20/17 470.0 299.40 303.60
GOOG 170120C00480000 C 01/20/17 480.0 289.40 293.80
GOOG 170120C00490000 C 01/20/17 490.0 279.70 283.90
GOOG 170120C00500000 C 01/20/17 500.0 269.80 273.80
GOOG 170120C00505000 C 01/20/17 505.0 264.90 269.00
GOOG 170120C00510000 C 01/20/17 510.0 260.00 264.30
GOOG 170120C00515000 C 01/20/17 515.0 255.10 259.40
GOOG 170120C00520000 C 01/20/17 520.0 250.20 254.50
GOOG 170120C00525000 C 01/20/17 525.0 245.30 249.30
GOOG 170120C00530000 C 01/20/17 530.0 240.40 244.40
GOOG 170120C00535000 C 01/20/17 535.0 235.40 239.50
GOOG 170120C00540000 C 01/20/17 540.0 230.40 234.80
GOOG 170120C00545000 C 01/20/17 545.0 225.80 229.80
GOOG 170120C00550000 C 01/20/17 550.0 221.00 225.40
GOOG 170120C00555000 C 01/20/17 555.0 216.10 220.10
GOOG 170120C00560000 C 01/20/17 560.0 211.30 215.60
GOOG 170120C00565000 C 01/20/17 565.0 206.50 210.60
GOOG 170120C00570000 C 01/20/17 570.0 201.70 205.80
GOOG 170120C00575000 C 01/20/17 575.0 197.00 201.00
GOOG 170120C00580000 C 01/20/17 580.0 192.10 196.50
GOOG 170120C00585000 C 01/20/17 585.0 187.40 191.70
GOOG 170120C00590000 C 01/20/17 590.0 182.40 186.70
GOOG 170120C00595000 C 01/20/17 595.0 177.80 181.80
GOOG 170120C00600000 C 01/20/17 600.0 173.10 177.30
GOOG 170120C00605000 C 01/20/17 605.0 168.30 172.60
GOOG 170120C00610000 C 01/20/17 610.0 163.80 168.20
GOOG 170120C00615000 C 01/20/17 615.0 159.10 163.20
GOOG 170120C00620000 C 01/20/17 620.0 154.50 158.50
GOOG 170120C00625000 C 01/20/17 625.0 150.00 154.10
GOOG 170120C00630000 C 01/20/17 630.0 145.40 149.40
GOOG 170120C00635000 C 01/20/17 635.0 140.90 143.80
GOOG 170120C00640000 C 01/20/17 640.0 136.70 139.50
GOOG 170120C00645000 C 01/20/17 645.0 132.30 135.10
GOOG 170120C00650000 C 01/20/17 650.0 127.50 130.40
GOOG 170120C00655000 C 01/20/17 655.0 123.20 126.10
GOOG 170120C00660000 C 01/20/17 660.0 118.80 122.10
GOOG 170120C00665000 C 01/20/17 665.0 114.80 117.50
GOOG 170120C00670000 C 01/20/17 670.0 110.40 113.30
GOOG 170120C00675000 C 01/20/17 675.0 106.50 109.30
GOOG 170120C00680000 C 01/20/17 680.0 102.20 106.00
GOOG 170120C00685000 C 01/20/17 685.0 97.90 100.70
GOOG 170120C00690000 C 01/20/17 690.0 94.10 96.70
GOOG 170120C00695000 C 01/20/17 695.0 90.10 92.70
GOOG 170120C00700000 C 01/20/17 700.0 86.20 90.00
GOOG 170120C00705000 C 01/20/17 705.0 82.30 85.00
GOOG 170120C00710000 C 01/20/17 710.0 78.60 81.30
GOOG 170120C00715000 C 01/20/17 715.0 74.90 77.40
GOOG 170120C00720000 C 01/20/17 720.0 71.40 74.00
GOOG 170120C00725000 C 01/20/17 725.0 67.80 70.30
GOOG 170120C00730000 C 01/20/17 730.0 64.10 66.50
GOOG 170120C00735000 C 01/20/17 735.0 60.80 63.20
GOOG 170120C00740000 C 01/20/17 740.0 57.50 59.70
GOOG 170120C00745000 C 01/20/17 745.0 54.30 57.00
GOOG 170120C00750000 C 01/20/17 750.0 52.30 53.40
GOOG 170120C00755000 C 01/20/17 755.0 48.10 50.80
GOOG 170120C00760000 C 01/20/17 760.0 45.50 47.30
GOOG 170120C00765000 C 01/20/17 765.0 42.70 44.40
GOOG 170120C00770000 C 01/20/17 770.0 40.00 41.60
GOOG 170120C00775000 C 01/20/17 775.0 36.90 38.90
GOOG 170120C00780000 C 01/20/17 780.0 34.90 36.50
GOOG 170120C00785000 C 01/20/17 785.0 32.60 34.00
GOOG 170120C00790000 C 01/20/17 790.0 29.30 31.50
GOOG 170120C00795000 C 01/20/17 795.0 27.90 29.30
GOOG 170120C00800000 C 01/20/17 800.0 24.80 27.20
GOOG 170120C00820000 C 01/20/17 820.0 18.10 20.10
GOOG 170120C00840000 C 01/20/17 840.0 11.70 13.60
GOOG 170120C00860000 C 01/20/17 860.0 7.30 9.10
GOOG 170120C00880000 C 01/20/17 880.0 4.10 5.90
GOOG 170120C00900000 C 01/20/17 900.0 3.20 3.70
GOOG 170120C00920000 C 01/20/17 920.0 1.70 2.25
GOOG 170120C00940000 C 01/20/17 940.0 0.80 1.30
GOOG 170120C00960000 C 01/20/17 960.0 0.25 0.75
GOOG 170120C00980000 C 01/20/17 980.0 0.10 0.45
GOOG 170120C01000000 C 01/20/17 1,000.0 0.10 0.45
GOOG 170120C01020000 C 01/20/17 1,020.0 0.00 0.45
GOOG 170120C01040000 C 01/20/17 1,040.0 0.00 0.45
GOOG 170120C01060000 C 01/20/17 1,060.0 0.00 0.45
GOOG 170120C01080000 C 01/20/17 1,080.0 0.00 0.45
GOOG 170120C01100000 C 01/20/17 1,100.0 0.05 0.45
GOOG 170120C01120000 C 01/20/17 1,120.0 0.00 0.45
GOOG 170120C01140000 C 01/20/17 1,140.0 0.00 0.45
GOOG 170120P00290000 P 01/20/17 290.0 0.00 0.50
GOOG 170120P00300000 P 01/20/17 300.0 0.00 1.85
GOOG 170120P00310000 P 01/20/17 310.0 0.00 0.50
GOOG 170120P00320000 P 01/20/17 320.0 0.00 0.50
GOOG 170120P00330000 P 01/20/17 330.0 0.00 0.55
GOOG 170120P00340000 P 01/20/17 340.0 0.00 0.55
GOOG 170120P00350000 P 01/20/17 350.0 0.05 0.60
GOOG 170120P00360000 P 01/20/17 360.0 0.00 0.60
GOOG 170120P00370000 P 01/20/17 370.0 0.15 0.65
GOOG 170120P00380000 P 01/20/17 380.0 0.00 2.00
GOOG 170120P00390000 P 01/20/17 390.0 0.00 0.70
GOOG 170120P00400000 P 01/20/17 400.0 0.05 0.70
GOOG 170120P00410000 P 01/20/17 410.0 0.00 2.10
GOOG 170120P00420000 P 01/20/17 420.0 0.00 0.80
GOOG 170120P00430000 P 01/20/17 430.0 0.15 0.85
GOOG 170120P00440000 P 01/20/17 440.0 0.20 0.90
GOOG 170120P00450000 P 01/20/17 450.0 0.25 0.95
GOOG 170120P00460000 P 01/20/17 460.0 0.20 1.00
GOOG 170120P00470000 P 01/20/17 470.0 0.30 1.10
GOOG 170120P00480000 P 01/20/17 480.0 0.45 1.15
GOOG 170120P00490000 P 01/20/17 490.0 0.55 1.20
GOOG 170120P00500000 P 01/20/17 500.0 0.80 1.30
GOOG 170120P00505000 P 01/20/17 505.0 0.80 1.40
GOOG 170120P00510000 P 01/20/17 510.0 0.90 1.45
GOOG 170120P00515000 P 01/20/17 515.0 0.95 1.55
GOOG 170120P00520000 P 01/20/17 520.0 1.05 1.60
GOOG 170120P00525000 P 01/20/17 525.0 1.15 1.70
GOOG 170120P00530000 P 01/20/17 530.0 1.30 1.75
GOOG 170120P00535000 P 01/20/17 535.0 1.30 1.85
GOOG 170120P00540000 P 01/20/17 540.0 1.40 1.95
GOOG 170120P00545000 P 01/20/17 545.0 1.50 1.95
GOOG 170120P00550000 P 01/20/17 550.0 1.60 2.20
GOOG 170120P00555000 P 01/20/17 555.0 1.70 2.30
GOOG 170120P00560000 P 01/20/17 560.0 1.85 2.50
GOOG 170120P00565000 P 01/20/17 565.0 2.00 2.70
GOOG 170120P00570000 P 01/20/17 570.0 2.20 2.85
GOOG 170120P00575000 P 01/20/17 575.0 2.35 3.10
GOOG 170120P00580000 P 01/20/17 580.0 2.50 3.30
GOOG 170120P00585000 P 01/20/17 585.0 3.00 3.50
GOOG 170120P00590000 P 01/20/17 590.0 3.00 3.80
GOOG 170120P00595000 P 01/20/17 595.0 3.20 4.00
GOOG 170120P00600000 P 01/20/17 600.0 3.60 4.30
GOOG 170120P00605000 P 01/20/17 605.0 3.70 4.60
GOOG 170120P00610000 P 01/20/17 610.0 4.10 4.90
GOOG 170120P00615000 P 01/20/17 615.0 4.40 5.30
GOOG 170120P00620000 P 01/20/17 620.0 4.80 5.70
GOOG 170120P00625000 P 01/20/17 625.0 5.30 6.00
GOOG 170120P00630000 P 01/20/17 630.0 5.70 6.30
GOOG 170120P00635000 P 01/20/17 635.0 6.10 6.80
GOOG 170120P00640000 P 01/20/17 640.0 6.60 7.30
GOOG 170120P00645000 P 01/20/17 645.0 7.10 7.80
GOOG 170120P00650000 P 01/20/17 650.0 7.70 8.40
GOOG 170120P00655000 P 01/20/17 655.0 6.80 9.00
GOOG 170120P00660000 P 01/20/17 660.0 7.00 9.70
GOOG 170120P00665000 P 01/20/17 665.0 9.60 10.30
GOOG 170120P00670000 P 01/20/17 670.0 8.50 10.90
GOOG 170120P00675000 P 01/20/17 675.0 11.10 12.40
GOOG 170120P00680000 P 01/20/17 680.0 10.50 13.80
GOOG 170120P00685000 P 01/20/17 685.0 12.80 14.70
GOOG 170120P00690000 P 01/20/17 690.0 12.30 15.40
GOOG 170120P00695000 P 01/20/17 695.0 13.20 15.90
GOOG 170120P00700000 P 01/20/17 700.0 14.30 17.00
GOOG 170120P00705000 P 01/20/17 705.0 15.50 18.60
GOOG 170120P00710000 P 01/20/17 710.0 16.50 19.90
GOOG 170120P00715000 P 01/20/17 715.0 17.70 21.00
GOOG 170120P00720000 P 01/20/17 720.0 19.10 22.40
GOOG 170120P00725000 P 01/20/17 725.0 20.60 23.80
GOOG 170120P00730000 P 01/20/17 730.0 22.00 25.30
GOOG 170120P00735000 P 01/20/17 735.0 23.20 26.80
GOOG 170120P00740000 P 01/20/17 740.0 25.10 28.20
GOOG 170120P00745000 P 01/20/17 745.0 26.70 30.50
GOOG 170120P00750000 P 01/20/17 750.0 28.50 31.60
GOOG 170120P00755000 P 01/20/17 755.0 32.20 34.30
GOOG 170120P00760000 P 01/20/17 760.0 34.10 35.90
GOOG 170120P00765000 P 01/20/17 765.0 36.30 38.00
GOOG 170120P00770000 P 01/20/17 770.0 37.00 41.10
GOOG 170120P00775000 P 01/20/17 775.0 39.30 42.90
GOOG 170120P00780000 P 01/20/17 780.0 41.80 45.20
GOOG 170120P00785000 P 01/20/17 785.0 44.30 48.00
GOOG 170120P00790000 P 01/20/17 790.0 48.30 50.60
GOOG 170120P00795000 P 01/20/17 795.0 49.70 53.20
GOOG 170120P00800000 P 01/20/17 800.0 52.60 56.60
GOOG 170120P00820000 P 01/20/17 820.0 65.10 68.50
GOOG 170120P00840000 P 01/20/17 840.0 79.00 82.90
GOOG 170120P00860000 P 01/20/17 860.0 96.00 98.30
GOOG 170120P00880000 P 01/20/17 880.0 111.70 115.50
GOOG 170120P00900000 P 01/20/17 900.0 130.10 134.60
GOOG 170120P00920000 P 01/20/17 920.0 149.10 153.50
GOOG 170120P00940000 P 01/20/17 940.0 168.90 173.10
GOOG 170120P00960000 P 01/20/17 960.0 188.70 193.00
GOOG 170120P00980000 P 01/20/17 980.0 208.90 213.00
GOOG 170120P01000000 P 01/20/17 1,000.0 229.00 233.00
GOOG 170120P01020000 P 01/20/17 1,020.0 248.50 253.00
GOOG 170120P01040000 P 01/20/17 1,040.0 268.80 273.00
GOOG 170120P01060000 P 01/20/17 1,060.0 288.80 293.00
GOOG 170120P01080000 P 01/20/17 1,080.0 308.40 313.00
GOOG 170120P01100000 P 01/20/17 1,100.0 328.50 333.00
GOOG 170120P01120000 P 01/20/17 1,120.0 348.80 353.00
GOOG 170120P01140000 P 01/20/17 1,140.0 368.80 373.00
GOOG 170317C00430000 C 03/17/17 430.0 339.70 343.80
GOOG 170317C00440000 C 03/17/17 440.0 329.90 333.90
GOOG 170317C00450000 C 03/17/17 450.0 320.10 324.10
GOOG 170317C00460000 C 03/17/17 460.0 310.30 314.30
GOOG 170317C00470000 C 03/17/17 470.0 300.80 304.60
GOOG 170317C00480000 C 03/17/17 480.0 291.00 294.80
GOOG 170317C00490000 C 03/17/17 490.0 281.30 285.10
GOOG 170317C00500000 C 03/17/17 500.0 271.50 275.40
GOOG 170317C00520000 C 03/17/17 520.0 252.40 256.20
GOOG 170317C00540000 C 03/17/17 540.0 233.10 237.10
GOOG 170317C00560000 C 03/17/17 560.0 214.40 218.30
GOOG 170317C00580000 C 03/17/17 580.0 195.90 199.80
GOOG 170317C00600000 C 03/17/17 600.0 177.80 181.60
GOOG 170317C00615000 C 03/17/17 615.0 164.50 167.40
GOOG 170317C00620000 C 03/17/17 620.0 159.90 162.60
GOOG 170317C00625000 C 03/17/17 625.0 155.80 158.30
GOOG 170317C00630000 C 03/17/17 630.0 151.50 153.90
GOOG 170317C00635000 C 03/17/17 635.0 146.90 149.40
GOOG 170317C00640000 C 03/17/17 640.0 142.70 145.20
GOOG 170317C00645000 C 03/17/17 645.0 138.50 141.70
GOOG 170317C00650000 C 03/17/17 650.0 134.30 136.70
GOOG 170317C00655000 C 03/17/17 655.0 130.10 134.00
GOOG 170317C00660000 C 03/17/17 660.0 126.50 128.50
GOOG 170317C00665000 C 03/17/17 665.0 122.30 125.40
GOOG 170317C00670000 C 03/17/17 670.0 118.30 120.70
GOOG 170317C00675000 C 03/17/17 675.0 114.00 116.50
GOOG 170317C00680000 C 03/17/17 680.0 110.40 112.90
GOOG 170317C00685000 C 03/17/17 685.0 106.50 108.80
GOOG 170317C00690000 C 03/17/17 690.0 102.80 105.00
GOOG 170317C00695000 C 03/17/17 695.0 98.70 101.30
GOOG 170317C00700000 C 03/17/17 700.0 95.30 97.60
GOOG 170317C00705000 C 03/17/17 705.0 91.70 94.20
GOOG 170317C00710000 C 03/17/17 710.0 88.10 90.50
GOOG 170317C00715000 C 03/17/17 715.0 84.60 87.00
GOOG 170317C00720000 C 03/17/17 720.0 80.90 84.80
GOOG 170317C00725000 C 03/17/17 725.0 77.80 80.10
GOOG 170317C00730000 C 03/17/17 730.0 74.40 76.80
GOOG 170317C00735000 C 03/17/17 735.0 71.00 73.40
GOOG 170317C00740000 C 03/17/17 740.0 67.90 70.30
GOOG 170317C00745000 C 03/17/17 745.0 64.90 67.20
GOOG 170317C00750000 C 03/17/17 750.0 61.80 64.50
GOOG 170317C00755000 C 03/17/17 755.0 58.80 61.30
GOOG 170317C00760000 C 03/17/17 760.0 55.90 58.10
GOOG 170317C00765000 C 03/17/17 765.0 53.20 55.30
GOOG 170317C00770000 C 03/17/17 770.0 50.50 52.70
GOOG 170317C00775000 C 03/17/17 775.0 47.50 50.60
GOOG 170317C00780000 C 03/17/17 780.0 45.70 47.40
GOOG 170317C00785000 C 03/17/17 785.0 42.90 44.70
GOOG 170317C00790000 C 03/17/17 790.0 40.60 42.20
GOOG 170317C00795000 C 03/17/17 795.0 37.90 41.60
GOOG 170317C00800000 C 03/17/17 800.0 35.40 37.60
GOOG 170317C00805000 C 03/17/17 805.0 33.30 35.60
GOOG 170317C00810000 C 03/17/17 810.0 31.30 33.40
GOOG 170317C00815000 C 03/17/17 815.0 29.20 33.20
GOOG 170317C00820000 C 03/17/17 820.0 28.00 29.50
GOOG 170317C00840000 C 03/17/17 840.0 21.00 22.60
GOOG 170317C00860000 C 03/17/17 860.0 15.10 16.90
GOOG 170317C00880000 C 03/17/17 880.0 10.60 12.50
GOOG 170317C00900000 C 03/17/17 900.0 7.10 9.10
GOOG 170317C00920000 C 03/17/17 920.0 4.20 6.50
GOOG 170317C00940000 C 03/17/17 940.0 3.50 4.60
GOOG 170317C00960000 C 03/17/17 960.0 2.45 3.20
GOOG 170317C00980000 C 03/17/17 980.0 1.50 2.15
GOOG 170317C01000000 C 03/17/17 1,000.0 0.90 1.35
GOOG 170317P00430000 P 03/17/17 430.0 0.50 1.40
GOOG 170317P00440000 P 03/17/17 440.0 0.65 1.50
GOOG 170317P00450000 P 03/17/17 450.0 0.80 1.65
GOOG 170317P00460000 P 03/17/17 460.0 1.00 1.80
GOOG 170317P00470000 P 03/17/17 470.0 1.15 1.95
GOOG 170317P00480000 P 03/17/17 480.0 1.40 2.10
GOOG 170317P00490000 P 03/17/17 490.0 1.60 2.30
GOOG 170317P00500000 P 03/17/17 500.0 1.85 2.55
GOOG 170317P00520000 P 03/17/17 520.0 2.40 3.10
GOOG 170317P00540000 P 03/17/17 540.0 3.10 3.90
GOOG 170317P00560000 P 03/17/17 560.0 4.10 5.00
GOOG 170317P00580000 P 03/17/17 580.0 5.40 6.40
GOOG 170317P00600000 P 03/17/17 600.0 7.10 8.00
GOOG 170317P00615000 P 03/17/17 615.0 8.70 9.60
GOOG 170317P00620000 P 03/17/17 620.0 9.30 10.20
GOOG 170317P00625000 P 03/17/17 625.0 9.90 10.80
GOOG 170317P00630000 P 03/17/17 630.0 10.60 11.40
GOOG 170317P00635000 P 03/17/17 635.0 11.30 12.10
GOOG 170317P00640000 P 03/17/17 640.0 12.00 12.90
GOOG 170317P00645000 P 03/17/17 645.0 12.80 14.50
GOOG 170317P00650000 P 03/17/17 650.0 13.60 15.30
GOOG 170317P00655000 P 03/17/17 655.0 14.50 16.10
GOOG 170317P00660000 P 03/17/17 660.0 15.20 17.00
GOOG 170317P00665000 P 03/17/17 665.0 16.30 18.00
GOOG 170317P00670000 P 03/17/17 670.0 17.20 18.90
GOOG 170317P00675000 P 03/17/17 675.0 18.20 20.10
GOOG 170317P00680000 P 03/17/17 680.0 19.30 21.20
GOOG 170317P00685000 P 03/17/17 685.0 20.20 22.30
GOOG 170317P00690000 P 03/17/17 690.0 21.30 23.50
GOOG 170317P00695000 P 03/17/17 695.0 22.50 24.40
GOOG 170317P00700000 P 03/17/17 700.0 24.00 25.60
GOOG 170317P00705000 P 03/17/17 705.0 25.30 27.00
GOOG 170317P00710000 P 03/17/17 710.0 26.70 28.40
GOOG 170317P00715000 P 03/17/17 715.0 28.10 29.90
GOOG 170317P00720000 P 03/17/17 720.0 29.60 31.30
GOOG 170317P00725000 P 03/17/17 725.0 31.20 32.90
GOOG 170317P00730000 P 03/17/17 730.0 32.90 34.60
GOOG 170317P00735000 P 03/17/17 735.0 34.60 36.40
GOOG 170317P00740000 P 03/17/17 740.0 36.30 38.20
GOOG 170317P00745000 P 03/17/17 745.0 38.20 40.50
GOOG 170317P00750000 P 03/17/17 750.0 40.10 42.20
GOOG 170317P00755000 P 03/17/17 755.0 42.10 44.50
GOOG 170317P00760000 P 03/17/17 760.0 44.10 46.00
GOOG 170317P00765000 P 03/17/17 765.0 46.10 48.30
GOOG 170317P00770000 P 03/17/17 770.0 48.60 50.60
GOOG 170317P00775000 P 03/17/17 775.0 50.50 53.10
GOOG 170317P00780000 P 03/17/17 780.0 52.90 55.10
GOOG 170317P00785000 P 03/17/17 785.0 55.40 58.00
GOOG 170317P00790000 P 03/17/17 790.0 57.30 60.70
GOOG 170317P00795000 P 03/17/17 795.0 61.00 63.00
GOOG 170317P00800000 P 03/17/17 800.0 62.50 66.20
GOOG 170317P00805000 P 03/17/17 805.0 66.60 68.50
GOOG 170317P00810000 P 03/17/17 810.0 69.50 71.40
GOOG 170317P00815000 P 03/17/17 815.0 72.50 74.50
GOOG 170317P00820000 P 03/17/17 820.0 75.60 77.50
GOOG 170317P00840000 P 03/17/17 840.0 88.90 90.80
GOOG 170317P00860000 P 03/17/17 860.0 102.70 105.30
GOOG 170317P00880000 P 03/17/17 880.0 118.40 120.90
GOOG 170317P00900000 P 03/17/17 900.0 135.00 138.50
GOOG 170317P00920000 P 03/17/17 920.0 152.90 155.90
GOOG 170317P00940000 P 03/17/17 940.0 170.30 174.50
GOOG 170317P00960000 P 03/17/17 960.0 189.50 193.70
GOOG 170317P00980000 P 03/17/17 980.0 208.80 213.20
GOOG 170317P01000000 P 03/17/17 1,000.0 228.80 233.00
GOOG 170616C00350000 C 06/16/17 350.0 419.40 423.60
GOOG 170616C00360000 C 06/16/17 360.0 409.50 413.70
GOOG 170616C00370000 C 06/16/17 370.0 399.60 403.90
GOOG 170616C00380000 C 06/16/17 380.0 390.00 394.10
GOOG 170616C00390000 C 06/16/17 390.0 380.20 384.40
GOOG 170616C00400000 C 06/16/17 400.0 370.50 374.70
GOOG 170616C00410000 C 06/16/17 410.0 361.10 364.90
GOOG 170616C00420000 C 06/16/17 420.0 351.40 355.20
GOOG 170616C00430000 C 06/16/17 430.0 341.70 345.50
GOOG 170616C00440000 C 06/16/17 440.0 331.90 335.80
GOOG 170616C00450000 C 06/16/17 450.0 322.30 326.20
GOOG 170616C00460000 C 06/16/17 460.0 312.90 316.60
GOOG 170616C00470000 C 06/16/17 470.0 303.20 307.00
GOOG 170616C00480000 C 06/16/17 480.0 293.70 297.60
GOOG 170616C00490000 C 06/16/17 490.0 284.00 288.00
GOOG 170616C00500000 C 06/16/17 500.0 274.50 278.60
GOOG 170616C00510000 C 06/16/17 510.0 265.30 269.30
GOOG 170616C00520000 C 06/16/17 520.0 256.00 259.90
GOOG 170616C00530000 C 06/16/17 530.0 246.40 250.70
GOOG 170616C00540000 C 06/16/17 540.0 237.40 241.50
GOOG 170616C00550000 C 06/16/17 550.0 228.40 232.40
GOOG 170616C00560000 C 06/16/17 560.0 219.40 223.40
GOOG 170616C00570000 C 06/16/17 570.0 210.40 214.50
GOOG 170616C00580000 C 06/16/17 580.0 201.00 204.80
GOOG 170616C00590000 C 06/16/17 590.0 192.50 196.30
GOOG 170616C00600000 C 06/16/17 600.0 183.50 187.50
GOOG 170616C00610000 C 06/16/17 610.0 175.00 179.00
GOOG 170616C00620000 C 06/16/17 620.0 166.60 170.60
GOOG 170616C00630000 C 06/16/17 630.0 158.50 162.50
GOOG 170616C00640000 C 06/16/17 640.0 150.50 154.50
GOOG 170616C00650000 C 06/16/17 650.0 142.70 146.50
GOOG 170616C00655000 C 06/16/17 655.0 138.60 142.70
GOOG 170616C00660000 C 06/16/17 660.0 135.00 138.90
GOOG 170616C00665000 C 06/16/17 665.0 131.00 135.00
GOOG 170616C00670000 C 06/16/17 670.0 127.00 131.30
GOOG 170616C00675000 C 06/16/17 675.0 123.50 127.50
GOOG 170616C00680000 C 06/16/17 680.0 119.60 123.90
GOOG 170616C00685000 C 06/16/17 685.0 116.00 120.30
GOOG 170616C00690000 C 06/16/17 690.0 112.50 116.50
GOOG 170616C00695000 C 06/16/17 695.0 109.00 113.00
GOOG 170616C00700000 C 06/16/17 700.0 105.50 109.50
GOOG 170616C00705000 C 06/16/17 705.0 102.50 106.80
GOOG 170616C00710000 C 06/16/17 710.0 98.50 102.80
GOOG 170616C00715000 C 06/16/17 715.0 95.30 98.70
GOOG 170616C00720000 C 06/16/17 720.0 92.90 95.60
GOOG 170616C00725000 C 06/16/17 725.0 89.70 92.30
GOOG 170616C00730000 C 06/16/17 730.0 86.50 89.10
GOOG 170616C00735000 C 06/16/17 735.0 83.40 86.00
GOOG 170616C00740000 C 06/16/17 740.0 80.60 82.90
GOOG 170616C00745000 C 06/16/17 745.0 77.60 79.90
GOOG 170616C00750000 C 06/16/17 750.0 74.40 76.90
GOOG 170616C00755000 C 06/16/17 755.0 71.50 74.00
GOOG 170616C00760000 C 06/16/17 760.0 68.70 71.20
GOOG 170616C00765000 C 06/16/17 765.0 66.20 68.40
GOOG 170616C00770000 C 06/16/17 770.0 63.20 65.70
GOOG 170616C00775000 C 06/16/17 775.0 60.60 63.00
GOOG 170616C00780000 C 06/16/17 780.0 58.30 60.40
GOOG 170616C00785000 C 06/16/17 785.0 55.80 57.90
GOOG 170616C00790000 C 06/16/17 790.0 53.20 55.40
GOOG 170616C00795000 C 06/16/17 795.0 50.80 53.00
GOOG 170616C00800000 C 06/16/17 800.0 48.70 50.60
GOOG 170616C00810000 C 06/16/17 810.0 44.10 46.20
GOOG 170616C00820000 C 06/16/17 820.0 39.90 42.00
GOOG 170616C00830000 C 06/16/17 830.0 35.90 38.00
GOOG 170616C00840000 C 06/16/17 840.0 32.30 34.30
GOOG 170616C00850000 C 06/16/17 850.0 29.00 31.00
GOOG 170616C00860000 C 06/16/17 860.0 25.70 27.90
GOOG 170616C00870000 C 06/16/17 870.0 22.70 25.00
GOOG 170616C00880000 C 06/16/17 880.0 20.10 22.30
GOOG 170616C00890000 C 06/16/17 890.0 17.70 19.90
GOOG 170616C00900000 C 06/16/17 900.0 15.80 17.70
GOOG 170616C00910000 C 06/16/17 910.0 13.60 15.60
GOOG 170616C00920000 C 06/16/17 920.0 11.80 13.80
GOOG 170616C00930000 C 06/16/17 930.0 10.20 12.30
GOOG 170616C00940000 C 06/16/17 940.0 8.70 10.80
GOOG 170616C00950000 C 06/16/17 950.0 7.10 9.50
GOOG 170616C00960000 C 06/16/17 960.0 6.20 8.30
GOOG 170616C00970000 C 06/16/17 970.0 5.10 7.30
GOOG 170616C00980000 C 06/16/17 980.0 4.20 6.40
GOOG 170616C00990000 C 06/16/17 990.0 4.50 5.50
GOOG 170616C01000000 C 06/16/17 1,000.0 4.00 4.70
GOOG 170616C01010000 C 06/16/17 1,010.0 3.30 4.20
GOOG 170616C01020000 C 06/16/17 1,020.0 2.75 3.70
GOOG 170616C01030000 C 06/16/17 1,030.0 2.35 3.20
GOOG 170616C01040000 C 06/16/17 1,040.0 1.95 2.70
GOOG 170616C01050000 C 06/16/17 1,050.0 1.65 2.40
GOOG 170616C01060000 C 06/16/17 1,060.0 1.40 2.00
GOOG 170616P00350000 P 06/16/17 350.0 0.50 1.45
GOOG 170616P00360000 P 06/16/17 360.0 0.15 4.90
GOOG 170616P00370000 P 06/16/17 370.0 0.80 1.60
GOOG 170616P00380000 P 06/16/17 380.0 0.85 1.70
GOOG 170616P00390000 P 06/16/17 390.0 1.00 1.85
GOOG 170616P00400000 P 06/16/17 400.0 1.15 2.00
GOOG 170616P00410000 P 06/16/17 410.0 1.35 2.15
GOOG 170616P00420000 P 06/16/17 420.0 1.55 2.35
GOOG 170616P00430000 P 06/16/17 430.0 1.80 2.60
GOOG 170616P00440000 P 06/16/17 440.0 2.05 2.85
GOOG 170616P00450000 P 06/16/17 450.0 2.35 3.10
GOOG 170616P00460000 P 06/16/17 460.0 2.65 3.40
GOOG 170616P00470000 P 06/16/17 470.0 3.00 3.80
GOOG 170616P00480000 P 06/16/17 480.0 3.40 4.20
GOOG 170616P00490000 P 06/16/17 490.0 3.80 4.60
GOOG 170616P00500000 P 06/16/17 500.0 4.30 5.00
GOOG 170616P00510000 P 06/16/17 510.0 4.90 5.70
GOOG 170616P00520000 P 06/16/17 520.0 5.40 6.30
GOOG 170616P00530000 P 06/16/17 530.0 6.10 7.00
GOOG 170616P00540000 P 06/16/17 540.0 6.80 7.70
GOOG 170616P00550000 P 06/16/17 550.0 7.60 8.50
GOOG 170616P00560000 P 06/16/17 560.0 8.50 9.50
GOOG 170616P00570000 P 06/16/17 570.0 9.50 10.40
GOOG 170616P00580000 P 06/16/17 580.0 10.60 11.50
GOOG 170616P00590000 P 06/16/17 590.0 11.70 12.70
GOOG 170616P00600000 P 06/16/17 600.0 12.40 14.10
GOOG 170616P00610000 P 06/16/17 610.0 13.50 15.60
GOOG 170616P00620000 P 06/16/17 620.0 15.00 18.50
GOOG 170616P00630000 P 06/16/17 630.0 17.90 20.00
GOOG 170616P00640000 P 06/16/17 640.0 19.70 21.90
GOOG 170616P00650000 P 06/16/17 650.0 21.60 23.80
GOOG 170616P00655000 P 06/16/17 655.0 22.70 24.80
GOOG 170616P00660000 P 06/16/17 660.0 23.80 26.10
GOOG 170616P00665000 P 06/16/17 665.0 25.00 27.60
GOOG 170616P00670000 P 06/16/17 670.0 26.10 28.50
GOOG 170616P00675000 P 06/16/17 675.0 27.30 29.40
GOOG 170616P00680000 P 06/16/17 680.0 28.60 30.60
GOOG 170616P00685000 P 06/16/17 685.0 29.90 32.00
GOOG 170616P00690000 P 06/16/17 690.0 31.20 33.40
GOOG 170616P00695000 P 06/16/17 695.0 32.60 35.40
GOOG 170616P00700000 P 06/16/17 700.0 34.10 37.00
GOOG 170616P00705000 P 06/16/17 705.0 35.50 37.80
GOOG 170616P00710000 P 06/16/17 710.0 37.10 39.40
GOOG 170616P00715000 P 06/16/17 715.0 38.60 41.00
GOOG 170616P00720000 P 06/16/17 720.0 40.30 42.50
GOOG 170616P00725000 P 06/16/17 725.0 42.10 44.40
GOOG 170616P00730000 P 06/16/17 730.0 43.90 46.40
GOOG 170616P00735000 P 06/16/17 735.0 45.60 48.10
GOOG 170616P00740000 P 06/16/17 740.0 47.60 49.80
GOOG 170616P00745000 P 06/16/17 745.0 49.50 52.00
GOOG 170616P00750000 P 06/16/17 750.0 51.40 54.30
GOOG 170616P00755000 P 06/16/17 755.0 53.50 55.90
GOOG 170616P00760000 P 06/16/17 760.0 55.70 58.50
GOOG 170616P00765000 P 06/16/17 765.0 57.50 60.30
GOOG 170616P00770000 P 06/16/17 770.0 59.00 62.60
GOOG 170616P00775000 P 06/16/17 775.0 62.10 64.80
GOOG 170616P00780000 P 06/16/17 780.0 64.50 67.50
GOOG 170616P00785000 P 06/16/17 785.0 67.30 70.00
GOOG 170616P00790000 P 06/16/17 790.0 68.80 72.50
GOOG 170616P00795000 P 06/16/17 795.0 71.40 75.50
GOOG 170616P00800000 P 06/16/17 800.0 75.00 78.50
GOOG 170616P00810000 P 06/16/17 810.0 79.70 83.90
GOOG 170616P00820000 P 06/16/17 820.0 86.20 88.90
GOOG 170616P00830000 P 06/16/17 830.0 92.40 94.90
GOOG 170616P00840000 P 06/16/17 840.0 99.00 101.50
GOOG 170616P00850000 P 06/16/17 850.0 105.20 108.00
GOOG 170616P00860000 P 06/16/17 860.0 110.90 114.80
GOOG 170616P00870000 P 06/16/17 870.0 119.50 123.00
GOOG 170616P00880000 P 06/16/17 880.0 127.00 130.20
GOOG 170616P00890000 P 06/16/17 890.0 134.40 137.10
GOOG 170616P00900000 P 06/16/17 900.0 140.90 145.00
GOOG 170616P00910000 P 06/16/17 910.0 149.80 153.40
GOOG 170616P00920000 P 06/16/17 920.0 158.30 161.70
GOOG 170616P00930000 P 06/16/17 930.0 166.70 170.00
GOOG 170616P00940000 P 06/16/17 940.0 175.40 178.80
GOOG 170616P00950000 P 06/16/17 950.0 184.20 187.70
GOOG 170616P00960000 P 06/16/17 960.0 193.20 196.80
GOOG 170616P00970000 P 06/16/17 970.0 201.60 206.00
GOOG 170616P00980000 P 06/16/17 980.0 210.90 215.50
GOOG 170616P00990000 P 06/16/17 990.0 220.50 225.00
GOOG 170616P01000000 P 06/16/17 1,000.0 229.80 234.00
GOOG 170616P01010000 P 06/16/17 1,010.0 239.40 244.00
GOOG 170616P01020000 P 06/16/17 1,020.0 249.10 253.50
GOOG 170616P01030000 P 06/16/17 1,030.0 258.90 263.50
GOOG 170616P01040000 P 06/16/17 1,040.0 268.60 273.00
GOOG 170616P01050000 P 06/16/17 1,050.0 278.40 283.00
GOOG 170616P01060000 P 06/16/17 1,060.0 288.90 293.00
GOOG 180119C00340000 C 01/19/18 340.0 430.50 435.50
GOOG 180119C00350000 C 01/19/18 350.0 421.00 426.00
GOOG 180119C00360000 C 01/19/18 360.0 411.60 416.50
GOOG 180119C00370000 C 01/19/18 370.0 402.10 407.00
GOOG 180119C00380000 C 01/19/18 380.0 392.50 397.50
GOOG 180119C00390000 C 01/19/18 390.0 383.10 388.00
GOOG 180119C00400000 C 01/19/18 400.0 374.00 379.00
GOOG 180119C00410000 C 01/19/18 410.0 364.50 369.10
GOOG 180119C00420000 C 01/19/18 420.0 355.00 360.00
GOOG 180119C00430000 C 01/19/18 430.0 346.00 351.00
GOOG 180119C00440000 C 01/19/18 440.0 336.50 341.50
GOOG 180119C00450000 C 01/19/18 450.0 327.50 332.50
GOOG 180119C00460000 C 01/19/18 460.0 318.50 323.50
GOOG 180119C00470000 C 01/19/18 470.0 309.50 314.50
GOOG 180119C00480000 C 01/19/18 480.0 300.60 305.50
GOOG 180119C00490000 C 01/19/18 490.0 291.50 296.50
GOOG 180119C00500000 C 01/19/18 500.0 283.00 288.00
GOOG 180119C00520000 C 01/19/18 520.0 266.00 270.00
GOOG 180119C00540000 C 01/19/18 540.0 248.50 252.50
GOOG 180119C00550000 C 01/19/18 550.0 240.50 244.50
GOOG 180119C00560000 C 01/19/18 560.0 232.00 236.00
GOOG 180119C00580000 C 01/19/18 580.0 216.00 220.00
GOOG 180119C00600000 C 01/19/18 600.0 200.00 204.00
GOOG 180119C00620000 C 01/19/18 620.0 185.00 189.00
GOOG 180119C00640000 C 01/19/18 640.0 170.20 174.50
GOOG 180119C00650000 C 01/19/18 650.0 163.00 167.50
GOOG 180119C00660000 C 01/19/18 660.0 156.00 160.50
GOOG 180119C00670000 C 01/19/18 670.0 149.00 153.00
GOOG 180119C00680000 C 01/19/18 680.0 142.10 146.50
GOOG 180119C00690000 C 01/19/18 690.0 135.60 140.00
GOOG 180119C00700000 C 01/19/18 700.0 129.10 133.50
GOOG 180119C00710000 C 01/19/18 710.0 122.50 127.40
GOOG 180119C00720000 C 01/19/18 720.0 116.60 121.00
GOOG 180119C00730000 C 01/19/18 730.0 110.50 115.40
GOOG 180119C00740000 C 01/19/18 740.0 105.00 109.50
GOOG 180119C00750000 C 01/19/18 750.0 99.50 103.70
GOOG 180119C00760000 C 01/19/18 760.0 94.00 98.30
GOOG 180119C00770000 C 01/19/18 770.0 89.00 92.90
GOOG 180119C00780000 C 01/19/18 780.0 83.50 87.70
GOOG 180119C00790000 C 01/19/18 790.0 78.50 82.60
GOOG 180119C00800000 C 01/19/18 800.0 74.00 77.70
GOOG 180119C00810000 C 01/19/18 810.0 69.00 73.10
GOOG 180119C00820000 C 01/19/18 820.0 65.00 68.60
GOOG 180119C00840000 C 01/19/18 840.0 56.50 60.20
GOOG 180119C00860000 C 01/19/18 860.0 49.00 52.50
GOOG 180119C00880000 C 01/19/18 880.0 42.00 45.60
GOOG 180119C00900000 C 01/19/18 900.0 36.50 39.60
GOOG 180119C00920000 C 01/19/18 920.0 30.50 34.20
GOOG 180119C00940000 C 01/19/18 940.0 26.00 29.30
GOOG 180119C00960000 C 01/19/18 960.0 21.50 25.10
GOOG 180119C00980000 C 01/19/18 980.0 18.00 21.40
GOOG 180119C01000000 C 01/19/18 1,000.0 14.50 18.20
GOOG 180119C01020000 C 01/19/18 1,020.0 12.00 15.40
GOOG 180119C01040000 C 01/19/18 1,040.0 9.50 13.00
GOOG 180119C01060000 C 01/19/18 1,060.0 7.50 11.00
GOOG 180119C01080000 C 01/19/18 1,080.0 5.90 9.30
GOOG 180119C01100000 C 01/19/18 1,100.0 5.20 7.90
GOOG 180119C01120000 C 01/19/18 1,120.0 3.60 6.70
GOOG 180119C01140000 C 01/19/18 1,140.0 4.50 5.70
GOOG 180119C01160000 C 01/19/18 1,160.0 3.70 4.80
GOOG 180119C01180000 C 01/19/18 1,180.0 3.00 3.20
GOOG 180119P00340000 P 01/19/18 340.0 2.80 3.60
GOOG 180119P00350000 P 01/19/18 350.0 3.10 3.90
GOOG 180119P00360000 P 01/19/18 360.0 3.50 4.30
GOOG 180119P00370000 P 01/19/18 370.0 3.90 4.70
GOOG 180119P00380000 P 01/19/18 380.0 4.30 5.10
GOOG 180119P00390000 P 01/19/18 390.0 4.70 5.60
GOOG 180119P00400000 P 01/19/18 400.0 5.20 6.00
GOOG 180119P00410000 P 01/19/18 410.0 5.80 6.60
GOOG 180119P00420000 P 01/19/18 420.0 6.40 7.20
GOOG 180119P00430000 P 01/19/18 430.0 7.10 7.90
GOOG 180119P00440000 P 01/19/18 440.0 7.90 8.60
GOOG 180119P00450000 P 01/19/18 450.0 8.50 9.30
GOOG 180119P00460000 P 01/19/18 460.0 9.30 10.20
GOOG 180119P00470000 P 01/19/18 470.0 10.20 11.00
GOOG 180119P00480000 P 01/19/18 480.0 11.10 12.00
GOOG 180119P00490000 P 01/19/18 490.0 12.10 13.00
GOOG 180119P00500000 P 01/19/18 500.0 13.20 14.10
GOOG 180119P00520000 P 01/19/18 520.0 15.40 16.50
GOOG 180119P00540000 P 01/19/18 540.0 18.00 19.20
GOOG 180119P00550000 P 01/19/18 550.0 19.40 20.70
GOOG 180119P00560000 P 01/19/18 560.0 21.00 22.30
GOOG 180119P00580000 P 01/19/18 580.0 23.10 25.70
GOOG 180119P00600000 P 01/19/18 600.0 27.60 32.00
GOOG 180119P00620000 P 01/19/18 620.0 32.90 36.50
GOOG 180119P00640000 P 01/19/18 640.0 37.80 41.50
GOOG 180119P00650000 P 01/19/18 650.0 40.40 43.00
GOOG 180119P00660000 P 01/19/18 660.0 43.00 47.00
GOOG 180119P00670000 P 01/19/18 670.0 45.90 50.00
GOOG 180119P00680000 P 01/19/18 680.0 48.90 53.00
GOOG 180119P00690000 P 01/19/18 690.0 52.10 56.50
GOOG 180119P00700000 P 01/19/18 700.0 55.40 59.50
GOOG 180119P00710000 P 01/19/18 710.0 59.30 63.10
GOOG 180119P00720000 P 01/19/18 720.0 62.60 67.00
GOOG 180119P00730000 P 01/19/18 730.0 66.50 71.00
GOOG 180119P00740000 P 01/19/18 740.0 70.50 75.00
GOOG 180119P00750000 P 01/19/18 750.0 74.60 79.10
GOOG 180119P00760000 P 01/19/18 760.0 79.00 83.50
GOOG 180119P00770000 P 01/19/18 770.0 83.80 88.10
GOOG 180119P00780000 P 01/19/18 780.0 88.70 93.00
GOOG 180119P00790000 P 01/19/18 790.0 93.50 97.60
GOOG 180119P00800000 P 01/19/18 800.0 99.00 103.10
GOOG 180119P00810000 P 01/19/18 810.0 104.00 108.20
GOOG 180119P00820000 P 01/19/18 820.0 110.00 114.50
GOOG 180119P00840000 P 01/19/18 840.0 121.50 126.00
GOOG 180119P00860000 P 01/19/18 860.0 133.50 138.00
GOOG 180119P00880000 P 01/19/18 880.0 147.00 151.00
GOOG 180119P00900000 P 01/19/18 900.0 160.60 164.50
GOOG 180119P00920000 P 01/19/18 920.0 175.00 179.50
GOOG 180119P00940000 P 01/19/18 940.0 190.50 194.50
GOOG 180119P00960000 P 01/19/18 960.0 206.00 210.00
GOOG 180119P00980000 P 01/19/18 980.0 222.00 226.00
GOOG 180119P01000000 P 01/19/18 1,000.0 239.00 243.00
GOOG 180119P01020000 P 01/19/18 1,020.0 256.50 260.50
GOOG 180119P01040000 P 01/19/18 1,040.0 274.50 278.50
GOOG 180119P01060000 P 01/19/18 1,060.0 292.10 297.00
GOOG 180119P01080000 P 01/19/18 1,080.0 310.60 315.50
GOOG 180119P01100000 P 01/19/18 1,100.0 329.60 334.50
GOOG 180119P01120000 P 01/19/18 1,120.0 348.60 353.50
GOOG 180119P01140000 P 01/19/18 1,140.0 368.10 373.00
GOOG 180119P01160000 P 01/19/18 1,160.0 388.10 393.00
GOOG 180119P01180000 P 01/19/18 1,180.0 408.10 413.00

OPRA data is delayed 15 minutes.