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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-08-11)Premium Content

Alphabet Inc (GOOG)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GOOG 170825C00700000 C 08/25/17 700.0 209.80 213.00
GOOG 170825C00710000 C 08/25/17 710.0 199.60 203.00
GOOG 170825C00720000 C 08/25/17 720.0 189.80 193.00
GOOG 170825C00730000 C 08/25/17 730.0 179.80 183.00
GOOG 170825C00740000 C 08/25/17 740.0 169.70 173.00
GOOG 170825C00750000 C 08/25/17 750.0 159.80 162.90
GOOG 170825C00760000 C 08/25/17 760.0 149.80 152.90
GOOG 170825C00770000 C 08/25/17 770.0 139.80 143.20
GOOG 170825C00775000 C 08/25/17 775.0 134.80 137.60
GOOG 170825C00777500 C 08/25/17 777.5 132.30 135.10
GOOG 170825C00780000 C 08/25/17 780.0 129.90 132.60
GOOG 170825C00782500 C 08/25/17 782.5 127.30 130.10
GOOG 170825C00785000 C 08/25/17 785.0 124.90 127.60
GOOG 170825C00787500 C 08/25/17 787.5 122.40 125.70
GOOG 170825C00790000 C 08/25/17 790.0 119.90 122.60
GOOG 170825C00792500 C 08/25/17 792.5 117.40 120.10
GOOG 170825C00795000 C 08/25/17 795.0 114.90 117.70
GOOG 170825C00797500 C 08/25/17 797.5 112.40 115.20
GOOG 170825C00800000 C 08/25/17 800.0 109.90 112.70
GOOG 170825C00802500 C 08/25/17 802.5 107.40 110.50
GOOG 170825C00805000 C 08/25/17 805.0 104.90 107.70
GOOG 170825C00807500 C 08/25/17 807.5 102.40 105.20
GOOG 170825C00810000 C 08/25/17 810.0 99.90 102.70
GOOG 170825C00812500 C 08/25/17 812.5 97.40 100.20
GOOG 170825C00815000 C 08/25/17 815.0 94.90 97.70
GOOG 170825C00817500 C 08/25/17 817.5 92.40 95.20
GOOG 170825C00820000 C 08/25/17 820.0 89.90 92.70
GOOG 170825C00822500 C 08/25/17 822.5 87.40 90.20
GOOG 170825C00825000 C 08/25/17 825.0 84.90 87.70
GOOG 170825C00827500 C 08/25/17 827.5 82.40 85.50
GOOG 170825C00830000 C 08/25/17 830.0 79.90 83.20
GOOG 170825C00832500 C 08/25/17 832.5 77.30 80.60
GOOG 170825C00835000 C 08/25/17 835.0 73.80 78.20
GOOG 170825C00837500 C 08/25/17 837.5 71.60 76.00
GOOG 170825C00840000 C 08/25/17 840.0 69.00 73.40
GOOG 170825C00842500 C 08/25/17 842.5 66.60 70.70
GOOG 170825C00845000 C 08/25/17 845.0 64.10 68.30
GOOG 170825C00847500 C 08/25/17 847.5 61.70 65.90
GOOG 170825C00850000 C 08/25/17 850.0 59.40 63.70
GOOG 170825C00852500 C 08/25/17 852.5 56.70 60.90
GOOG 170825C00855000 C 08/25/17 855.0 54.40 58.40
GOOG 170825C00857500 C 08/25/17 857.5 52.00 56.20
GOOG 170825C00860000 C 08/25/17 860.0 49.50 53.80
GOOG 170825C00862500 C 08/25/17 862.5 47.20 51.40
GOOG 170825C00865000 C 08/25/17 865.0 44.70 48.80
GOOG 170825C00867500 C 08/25/17 867.5 42.50 46.50
GOOG 170825C00870000 C 08/25/17 870.0 39.80 43.90
GOOG 170825C00872500 C 08/25/17 872.5 37.90 41.40
GOOG 170825C00875000 C 08/25/17 875.0 34.90 39.10
GOOG 170825C00877500 C 08/25/17 877.5 32.70 36.80
GOOG 170825C00880000 C 08/25/17 880.0 30.00 34.30
GOOG 170825C00882500 C 08/25/17 882.5 28.70 31.60
GOOG 170825C00885000 C 08/25/17 885.0 25.60 29.30
GOOG 170825C00887500 C 08/25/17 887.5 24.50 27.00
GOOG 170825C00890000 C 08/25/17 890.0 22.30 25.00
GOOG 170825C00892500 C 08/25/17 892.5 20.00 22.70
GOOG 170825C00895000 C 08/25/17 895.0 18.70 19.50
GOOG 170825C00897500 C 08/25/17 897.5 16.70 17.50
GOOG 170825C00900000 C 08/25/17 900.0 14.80 15.40
GOOG 170825C00902500 C 08/25/17 902.5 13.00 13.70
GOOG 170825C00905000 C 08/25/17 905.0 11.30 11.80
GOOG 170825C00907500 C 08/25/17 907.5 9.70 10.20
GOOG 170825C00910000 C 08/25/17 910.0 8.20 8.60
GOOG 170825C00912500 C 08/25/17 912.5 6.80 7.20
GOOG 170825C00915000 C 08/25/17 915.0 5.60 6.00
GOOG 170825C00917500 C 08/25/17 917.5 4.50 4.90
GOOG 170825C00920000 C 08/25/17 920.0 3.60 3.90
GOOG 170825C00922500 C 08/25/17 922.5 2.80 3.00
GOOG 170825C00925000 C 08/25/17 925.0 2.10 2.55
GOOG 170825C00927500 C 08/25/17 927.5 1.55 1.95
GOOG 170825C00930000 C 08/25/17 930.0 1.00 1.45
GOOG 170825C00932500 C 08/25/17 932.5 0.70 1.00
GOOG 170825C00935000 C 08/25/17 935.0 0.50 0.80
GOOG 170825C00937500 C 08/25/17 937.5 0.30 0.60
GOOG 170825C00940000 C 08/25/17 940.0 0.20 0.40
GOOG 170825C00942500 C 08/25/17 942.5 0.10 0.35
GOOG 170825C00945000 C 08/25/17 945.0 0.00 0.30
GOOG 170825C00947500 C 08/25/17 947.5 0.00 0.25
GOOG 170825C00950000 C 08/25/17 950.0 0.10 0.15
GOOG 170825C00952500 C 08/25/17 952.5 0.00 0.20
GOOG 170825C00955000 C 08/25/17 955.0 0.00 0.20
GOOG 170825C00957500 C 08/25/17 957.5 0.00 0.20
GOOG 170825C00960000 C 08/25/17 960.0 0.00 0.20
GOOG 170825C00962500 C 08/25/17 962.5 0.00 0.65
GOOG 170825C00965000 C 08/25/17 965.0 0.00 0.20
GOOG 170825C00967500 C 08/25/17 967.5 0.00 0.25
GOOG 170825C00970000 C 08/25/17 970.0 0.00 0.20
GOOG 170825C00972500 C 08/25/17 972.5 0.00 0.30
GOOG 170825C00975000 C 08/25/17 975.0 0.00 0.35
GOOG 170825C00977500 C 08/25/17 977.5 0.00 0.20
GOOG 170825C00980000 C 08/25/17 980.0 0.00 0.20
GOOG 170825C00982500 C 08/25/17 982.5 0.00 0.80
GOOG 170825C00985000 C 08/25/17 985.0 0.00 0.20
GOOG 170825C00987500 C 08/25/17 987.5 0.00 0.55
GOOG 170825C00990000 C 08/25/17 990.0 0.00 0.15
GOOG 170825C00992500 C 08/25/17 992.5 0.00 0.60
GOOG 170825C00995000 C 08/25/17 995.0 0.00 0.55
GOOG 170825C00997500 C 08/25/17 997.5 0.00 0.80
GOOG 170825C01000000 C 08/25/17 1,000.0 0.00 0.15
GOOG 170825C01002500 C 08/25/17 1,002.5 0.00 0.20
GOOG 170825C01005000 C 08/25/17 1,005.0 0.00 0.65
GOOG 170825C01007500 C 08/25/17 1,007.5 0.00 0.85
GOOG 170825C01010000 C 08/25/17 1,010.0 0.00 0.75
GOOG 170825C01012500 C 08/25/17 1,012.5 0.00 0.20
GOOG 170825C01015000 C 08/25/17 1,015.0 0.00 0.45
GOOG 170825C01017500 C 08/25/17 1,017.5 0.00 0.55
GOOG 170825C01020000 C 08/25/17 1,020.0 0.00 0.20
GOOG 170825C01022500 C 08/25/17 1,022.5 0.00 0.35
GOOG 170825C01025000 C 08/25/17 1,025.0 0.00 0.05
GOOG 170825C01027500 C 08/25/17 1,027.5 0.00 0.15
GOOG 170825C01030000 C 08/25/17 1,030.0 0.00 0.20
GOOG 170825C01032500 C 08/25/17 1,032.5 0.00 0.15
GOOG 170825C01035000 C 08/25/17 1,035.0 0.00 0.50
GOOG 170825C01037500 C 08/25/17 1,037.5 0.00 0.15
GOOG 170825C01040000 C 08/25/17 1,040.0 0.00 0.15
GOOG 170825C01042500 C 08/25/17 1,042.5 0.00 0.60
GOOG 170825C01045000 C 08/25/17 1,045.0 0.00 0.55
GOOG 170825C01047500 C 08/25/17 1,047.5 0.00 0.15
GOOG 170825C01050000 C 08/25/17 1,050.0 0.00 0.25
GOOG 170825C01052500 C 08/25/17 1,052.5 0.00 0.60
GOOG 170825C01055000 C 08/25/17 1,055.0 0.00 0.35
GOOG 170825C01057500 C 08/25/17 1,057.5 0.00 0.75
GOOG 170825C01060000 C 08/25/17 1,060.0 0.00 0.50
GOOG 170825C01062500 C 08/25/17 1,062.5 0.00 0.55
GOOG 170825C01065000 C 08/25/17 1,065.0 0.00 0.45
GOOG 170825C01070000 C 08/25/17 1,070.0 0.00 0.65
GOOG 170825C01080000 C 08/25/17 1,080.0 0.00 0.45
GOOG 170825C01090000 C 08/25/17 1,090.0 0.00 0.75
GOOG 170825C01100000 C 08/25/17 1,100.0 0.00 0.60
GOOG 170825C01110000 C 08/25/17 1,110.0 0.00 0.50
GOOG 170825C01120000 C 08/25/17 1,120.0 0.00 0.55
GOOG 170825P00700000 P 08/25/17 700.0 0.00 0.65
GOOG 170825P00710000 P 08/25/17 710.0 0.00 0.55
GOOG 170825P00720000 P 08/25/17 720.0 0.00 0.35
GOOG 170825P00730000 P 08/25/17 730.0 0.00 0.20
GOOG 170825P00740000 P 08/25/17 740.0 0.00 0.30
GOOG 170825P00750000 P 08/25/17 750.0 0.00 0.55
GOOG 170825P00760000 P 08/25/17 760.0 0.00 0.40
GOOG 170825P00770000 P 08/25/17 770.0 0.00 0.65
GOOG 170825P00775000 P 08/25/17 775.0 0.00 0.70
GOOG 170825P00777500 P 08/25/17 777.5 0.00 0.40
GOOG 170825P00780000 P 08/25/17 780.0 0.00 0.30
GOOG 170825P00782500 P 08/25/17 782.5 0.00 0.30
GOOG 170825P00785000 P 08/25/17 785.0 0.00 0.40
GOOG 170825P00787500 P 08/25/17 787.5 0.00 0.45
GOOG 170825P00790000 P 08/25/17 790.0 0.00 0.25
GOOG 170825P00792500 P 08/25/17 792.5 0.00 0.70
GOOG 170825P00795000 P 08/25/17 795.0 0.00 0.45
GOOG 170825P00797500 P 08/25/17 797.5 0.00 0.25
GOOG 170825P00800000 P 08/25/17 800.0 0.00 0.30
GOOG 170825P00802500 P 08/25/17 802.5 0.00 0.35
GOOG 170825P00805000 P 08/25/17 805.0 0.00 0.35
GOOG 170825P00807500 P 08/25/17 807.5 0.00 0.80
GOOG 170825P00810000 P 08/25/17 810.0 0.00 0.85
GOOG 170825P00812500 P 08/25/17 812.5 0.00 0.45
GOOG 170825P00815000 P 08/25/17 815.0 0.00 0.30
GOOG 170825P00817500 P 08/25/17 817.5 0.00 0.65
GOOG 170825P00820000 P 08/25/17 820.0 0.00 0.85
GOOG 170825P00822500 P 08/25/17 822.5 0.00 0.60
GOOG 170825P00825000 P 08/25/17 825.0 0.00 0.55
GOOG 170825P00827500 P 08/25/17 827.5 0.00 0.65
GOOG 170825P00830000 P 08/25/17 830.0 0.00 0.30
GOOG 170825P00832500 P 08/25/17 832.5 0.00 0.35
GOOG 170825P00835000 P 08/25/17 835.0 0.00 0.70
GOOG 170825P00837500 P 08/25/17 837.5 0.00 0.40
GOOG 170825P00840000 P 08/25/17 840.0 0.00 0.35
GOOG 170825P00842500 P 08/25/17 842.5 0.00 0.95
GOOG 170825P00845000 P 08/25/17 845.0 0.00 0.50
GOOG 170825P00847500 P 08/25/17 847.5 0.05 0.90
GOOG 170825P00850000 P 08/25/17 850.0 0.05 0.85
GOOG 170825P00852500 P 08/25/17 852.5 0.10 1.10
GOOG 170825P00855000 P 08/25/17 855.0 0.10 0.50
GOOG 170825P00857500 P 08/25/17 857.5 0.10 0.50
GOOG 170825P00860000 P 08/25/17 860.0 0.30 0.65
GOOG 170825P00862500 P 08/25/17 862.5 0.25 0.95
GOOG 170825P00865000 P 08/25/17 865.0 0.40 0.70
GOOG 170825P00867500 P 08/25/17 867.5 0.40 0.90
GOOG 170825P00870000 P 08/25/17 870.0 0.50 0.85
GOOG 170825P00872500 P 08/25/17 872.5 0.65 0.95
GOOG 170825P00875000 P 08/25/17 875.0 0.75 1.05
GOOG 170825P00877500 P 08/25/17 877.5 0.85 1.20
GOOG 170825P00880000 P 08/25/17 880.0 1.05 1.35
GOOG 170825P00882500 P 08/25/17 882.5 1.20 1.55
GOOG 170825P00885000 P 08/25/17 885.0 1.40 1.75
GOOG 170825P00887500 P 08/25/17 887.5 1.65 2.05
GOOG 170825P00890000 P 08/25/17 890.0 1.95 2.35
GOOG 170825P00892500 P 08/25/17 892.5 2.35 2.70
GOOG 170825P00895000 P 08/25/17 895.0 2.75 3.10
GOOG 170825P00897500 P 08/25/17 897.5 3.20 3.60
GOOG 170825P00900000 P 08/25/17 900.0 3.80 4.20
GOOG 170825P00902500 P 08/25/17 902.5 4.50 4.90
GOOG 170825P00905000 P 08/25/17 905.0 5.10 5.60
GOOG 170825P00907500 P 08/25/17 907.5 6.10 6.50
GOOG 170825P00910000 P 08/25/17 910.0 6.90 7.50
GOOG 170825P00912500 P 08/25/17 912.5 8.10 8.70
GOOG 170825P00915000 P 08/25/17 915.0 9.30 10.00
GOOG 170825P00917500 P 08/25/17 917.5 10.60 11.40
GOOG 170825P00920000 P 08/25/17 920.0 12.20 13.00
GOOG 170825P00922500 P 08/25/17 922.5 13.90 14.70
GOOG 170825P00925000 P 08/25/17 925.0 15.50 16.60
GOOG 170825P00927500 P 08/25/17 927.5 17.40 18.60
GOOG 170825P00930000 P 08/25/17 930.0 19.40 20.80
GOOG 170825P00932500 P 08/25/17 932.5 21.50 23.00
GOOG 170825P00935000 P 08/25/17 935.0 23.80 25.30
GOOG 170825P00937500 P 08/25/17 937.5 24.60 28.80
GOOG 170825P00940000 P 08/25/17 940.0 28.30 30.10
GOOG 170825P00942500 P 08/25/17 942.5 29.40 33.60
GOOG 170825P00945000 P 08/25/17 945.0 31.80 36.10
GOOG 170825P00947500 P 08/25/17 947.5 35.00 37.90
GOOG 170825P00950000 P 08/25/17 950.0 38.10 39.80
GOOG 170825P00952500 P 08/25/17 952.5 40.10 42.70
GOOG 170825P00955000 P 08/25/17 955.0 42.60 45.30
GOOG 170825P00957500 P 08/25/17 957.5 45.10 48.00
GOOG 170825P00960000 P 08/25/17 960.0 47.60 50.50
GOOG 170825P00962500 P 08/25/17 962.5 50.10 53.00
GOOG 170825P00965000 P 08/25/17 965.0 52.60 55.30
GOOG 170825P00967500 P 08/25/17 967.5 55.00 57.80
GOOG 170825P00970000 P 08/25/17 970.0 57.30 60.50
GOOG 170825P00972500 P 08/25/17 972.5 59.80 62.80
GOOG 170825P00975000 P 08/25/17 975.0 62.30 65.40
GOOG 170825P00977500 P 08/25/17 977.5 64.80 68.10
GOOG 170825P00980000 P 08/25/17 980.0 67.30 70.60
GOOG 170825P00982500 P 08/25/17 982.5 69.80 72.90
GOOG 170825P00985000 P 08/25/17 985.0 72.30 75.40
GOOG 170825P00987500 P 08/25/17 987.5 74.80 78.00
GOOG 170825P00990000 P 08/25/17 990.0 77.30 80.60
GOOG 170825P00992500 P 08/25/17 992.5 79.80 83.10
GOOG 170825P00995000 P 08/25/17 995.0 82.30 85.60
GOOG 170825P00997500 P 08/25/17 997.5 84.80 88.00
GOOG 170825P01000000 P 08/25/17 1,000.0 87.30 90.30
GOOG 170825P01002500 P 08/25/17 1,002.5 90.00 92.90
GOOG 170825P01005000 P 08/25/17 1,005.0 92.30 95.40
GOOG 170825P01007500 P 08/25/17 1,007.5 94.80 98.00
GOOG 170825P01010000 P 08/25/17 1,010.0 97.60 100.40
GOOG 170825P01012500 P 08/25/17 1,012.5 100.10 102.90
GOOG 170825P01015000 P 08/25/17 1,015.0 102.60 105.40
GOOG 170825P01017500 P 08/25/17 1,017.5 105.10 107.90
GOOG 170825P01020000 P 08/25/17 1,020.0 107.60 110.40
GOOG 170825P01022500 P 08/25/17 1,022.5 110.10 112.90
GOOG 170825P01025000 P 08/25/17 1,025.0 112.60 115.40
GOOG 170825P01027500 P 08/25/17 1,027.5 115.10 117.90
GOOG 170825P01030000 P 08/25/17 1,030.0 117.60 120.40
GOOG 170825P01032500 P 08/25/17 1,032.5 120.10 122.90
GOOG 170825P01035000 P 08/25/17 1,035.0 122.60 125.40
GOOG 170825P01037500 P 08/25/17 1,037.5 125.10 127.90
GOOG 170825P01040000 P 08/25/17 1,040.0 127.60 130.40
GOOG 170825P01042500 P 08/25/17 1,042.5 130.10 132.90
GOOG 170825P01045000 P 08/25/17 1,045.0 132.60 135.40
GOOG 170825P01047500 P 08/25/17 1,047.5 135.10 137.90
GOOG 170825P01050000 P 08/25/17 1,050.0 137.60 140.40
GOOG 170825P01052500 P 08/25/17 1,052.5 140.10 142.90
GOOG 170825P01055000 P 08/25/17 1,055.0 142.60 145.40
GOOG 170825P01057500 P 08/25/17 1,057.5 145.10 147.90
GOOG 170825P01060000 P 08/25/17 1,060.0 147.60 150.40
GOOG 170825P01062500 P 08/25/17 1,062.5 150.10 152.90
GOOG 170825P01065000 P 08/25/17 1,065.0 152.60 155.40
GOOG 170825P01070000 P 08/25/17 1,070.0 157.60 160.40
GOOG 170825P01080000 P 08/25/17 1,080.0 167.10 170.40
GOOG 170825P01090000 P 08/25/17 1,090.0 177.10 180.40
GOOG 170825P01100000 P 08/25/17 1,100.0 187.10 190.40
GOOG 170825P01110000 P 08/25/17 1,110.0 197.10 200.50
GOOG 170825P01120000 P 08/25/17 1,120.0 207.10 210.50
GOOG 170901C00750000 C 09/01/17 750.0 159.80 163.60
GOOG 170901C00760000 C 09/01/17 760.0 149.90 153.70
GOOG 170901C00770000 C 09/01/17 770.0 139.70 143.60
GOOG 170901C00780000 C 09/01/17 780.0 129.90 133.80
GOOG 170901C00790000 C 09/01/17 790.0 119.90 123.70
GOOG 170901C00800000 C 09/01/17 800.0 110.20 113.90
GOOG 170901C00810000 C 09/01/17 810.0 99.50 104.00
GOOG 170901C00820000 C 09/01/17 820.0 89.70 94.00
GOOG 170901C00830000 C 09/01/17 830.0 79.70 84.10
GOOG 170901C00840000 C 09/01/17 840.0 69.90 74.30
GOOG 170901C00850000 C 09/01/17 850.0 60.40 64.60
GOOG 170901C00860000 C 09/01/17 860.0 51.10 55.40
GOOG 170901C00870000 C 09/01/17 870.0 41.30 45.50
GOOG 170901C00880000 C 09/01/17 880.0 32.50 36.50
GOOG 170901C00887500 C 09/01/17 887.5 27.50 30.30
GOOG 170901C00890000 C 09/01/17 890.0 25.80 28.30
GOOG 170901C00892500 C 09/01/17 892.5 23.70 26.40
GOOG 170901C00895000 C 09/01/17 895.0 22.30 23.00
GOOG 170901C00897500 C 09/01/17 897.5 20.50 21.10
GOOG 170901C00900000 C 09/01/17 900.0 18.70 19.30
GOOG 170901C00902500 C 09/01/17 902.5 17.00 17.60
GOOG 170901C00905000 C 09/01/17 905.0 15.30 15.90
GOOG 170901C00907500 C 09/01/17 907.5 13.80 14.50
GOOG 170901C00910000 C 09/01/17 910.0 12.30 13.00
GOOG 170901C00912500 C 09/01/17 912.5 10.90 11.60
GOOG 170901C00915000 C 09/01/17 915.0 9.60 10.30
GOOG 170901C00917500 C 09/01/17 917.5 8.50 9.00
GOOG 170901C00920000 C 09/01/17 920.0 7.40 7.90
GOOG 170901C00922500 C 09/01/17 922.5 6.40 6.90
GOOG 170901C00925000 C 09/01/17 925.0 5.50 6.00
GOOG 170901C00927500 C 09/01/17 927.5 4.70 5.20
GOOG 170901C00930000 C 09/01/17 930.0 4.00 4.50
GOOG 170901C00932500 C 09/01/17 932.5 3.30 3.90
GOOG 170901C00935000 C 09/01/17 935.0 2.80 3.40
GOOG 170901C00937500 C 09/01/17 937.5 2.35 2.85
GOOG 170901C00940000 C 09/01/17 940.0 1.95 2.45
GOOG 170901C00942500 C 09/01/17 942.5 1.55 2.05
GOOG 170901C00945000 C 09/01/17 945.0 1.25 1.75
GOOG 170901C00947500 C 09/01/17 947.5 1.00 1.50
GOOG 170901C00950000 C 09/01/17 950.0 0.70 1.25
GOOG 170901C00952500 C 09/01/17 952.5 0.60 1.05
GOOG 170901C00955000 C 09/01/17 955.0 0.25 0.95
GOOG 170901C00957500 C 09/01/17 957.5 0.00 0.80
GOOG 170901C00960000 C 09/01/17 960.0 0.25 0.70
GOOG 170901C00962500 C 09/01/17 962.5 0.00 0.65
GOOG 170901C00965000 C 09/01/17 965.0 0.15 0.55
GOOG 170901C00967500 C 09/01/17 967.5 0.10 0.50
GOOG 170901C00970000 C 09/01/17 970.0 0.00 0.50
GOOG 170901C00972500 C 09/01/17 972.5 0.00 0.45
GOOG 170901C00975000 C 09/01/17 975.0 0.00 0.40
GOOG 170901C00977500 C 09/01/17 977.5 0.00 0.65
GOOG 170901C00980000 C 09/01/17 980.0 0.00 0.35
GOOG 170901C00982500 C 09/01/17 982.5 0.00 0.75
GOOG 170901C00985000 C 09/01/17 985.0 0.00 0.35
GOOG 170901C00987500 C 09/01/17 987.5 0.00 0.35
GOOG 170901C00990000 C 09/01/17 990.0 0.00 0.30
GOOG 170901C00992500 C 09/01/17 992.5 0.00 0.35
GOOG 170901C00995000 C 09/01/17 995.0 0.00 0.55
GOOG 170901C00997500 C 09/01/17 997.5 0.00 0.70
GOOG 170901C01000000 C 09/01/17 1,000.0 0.00 0.25
GOOG 170901C01002500 C 09/01/17 1,002.5 0.00 0.70
GOOG 170901C01005000 C 09/01/17 1,005.0 0.00 0.25
GOOG 170901C01007500 C 09/01/17 1,007.5 0.00 0.65
GOOG 170901C01010000 C 09/01/17 1,010.0 0.00 0.25
GOOG 170901C01020000 C 09/01/17 1,020.0 0.00 0.50
GOOG 170901C01030000 C 09/01/17 1,030.0 0.00 0.20
GOOG 170901C01040000 C 09/01/17 1,040.0 0.00 0.55
GOOG 170901C01050000 C 09/01/17 1,050.0 0.00 0.60
GOOG 170901C01060000 C 09/01/17 1,060.0 0.00 0.40
GOOG 170901C01070000 C 09/01/17 1,070.0 0.00 0.80
GOOG 170901C01080000 C 09/01/17 1,080.0 0.00 0.80
GOOG 170901C01090000 C 09/01/17 1,090.0 0.00 0.75
GOOG 170901C01100000 C 09/01/17 1,100.0 0.00 1.65
GOOG 170901C01110000 C 09/01/17 1,110.0 0.00 0.80
GOOG 170901C01120000 C 09/01/17 1,120.0 0.00 0.75
GOOG 170901P00750000 P 09/01/17 750.0 0.00 0.70
GOOG 170901P00760000 P 09/01/17 760.0 0.00 0.75
GOOG 170901P00770000 P 09/01/17 770.0 0.00 0.75
GOOG 170901P00780000 P 09/01/17 780.0 0.00 0.85
GOOG 170901P00790000 P 09/01/17 790.0 0.00 0.90
GOOG 170901P00800000 P 09/01/17 800.0 0.00 0.60
GOOG 170901P00810000 P 09/01/17 810.0 0.00 0.65
GOOG 170901P00820000 P 09/01/17 820.0 0.00 0.75
GOOG 170901P00830000 P 09/01/17 830.0 0.10 0.90
GOOG 170901P00840000 P 09/01/17 840.0 0.35 1.15
GOOG 170901P00850000 P 09/01/17 850.0 0.70 2.60
GOOG 170901P00860000 P 09/01/17 860.0 1.40 2.20
GOOG 170901P00870000 P 09/01/17 870.0 2.20 2.70
GOOG 170901P00880000 P 09/01/17 880.0 3.20 3.80
GOOG 170901P00887500 P 09/01/17 887.5 4.30 5.00
GOOG 170901P00890000 P 09/01/17 890.0 4.80 5.30
GOOG 170901P00892500 P 09/01/17 892.5 5.40 5.90
GOOG 170901P00895000 P 09/01/17 895.0 5.90 6.50
GOOG 170901P00897500 P 09/01/17 897.5 6.60 7.10
GOOG 170901P00900000 P 09/01/17 900.0 7.30 7.80
GOOG 170901P00902500 P 09/01/17 902.5 8.10 8.60
GOOG 170901P00905000 P 09/01/17 905.0 8.90 9.50
GOOG 170901P00907500 P 09/01/17 907.5 9.80 10.40
GOOG 170901P00910000 P 09/01/17 910.0 10.80 11.50
GOOG 170901P00912500 P 09/01/17 912.5 11.90 12.60
GOOG 170901P00915000 P 09/01/17 915.0 13.10 13.80
GOOG 170901P00917500 P 09/01/17 917.5 14.40 15.20
GOOG 170901P00920000 P 09/01/17 920.0 15.80 16.60
GOOG 170901P00922500 P 09/01/17 922.5 17.30 18.10
GOOG 170901P00925000 P 09/01/17 925.0 18.80 19.80
GOOG 170901P00927500 P 09/01/17 927.5 19.70 21.60
GOOG 170901P00930000 P 09/01/17 930.0 22.30 23.30
GOOG 170901P00932500 P 09/01/17 932.5 22.50 26.20
GOOG 170901P00935000 P 09/01/17 935.0 25.10 27.90
GOOG 170901P00937500 P 09/01/17 937.5 27.20 29.90
GOOG 170901P00940000 P 09/01/17 940.0 30.00 31.40
GOOG 170901P00942500 P 09/01/17 942.5 31.50 34.40
GOOG 170901P00945000 P 09/01/17 945.0 32.90 37.00
GOOG 170901P00947500 P 09/01/17 947.5 35.20 39.40
GOOG 170901P00950000 P 09/01/17 950.0 38.80 40.70
GOOG 170901P00952500 P 09/01/17 952.5 40.30 44.00
GOOG 170901P00955000 P 09/01/17 955.0 43.50 45.40
GOOG 170901P00957500 P 09/01/17 957.5 45.60 47.80
GOOG 170901P00960000 P 09/01/17 960.0 48.20 50.30
GOOG 170901P00962500 P 09/01/17 962.5 49.70 54.00
GOOG 170901P00965000 P 09/01/17 965.0 51.90 56.10
GOOG 170901P00967500 P 09/01/17 967.5 54.50 58.70
GOOG 170901P00970000 P 09/01/17 970.0 56.90 61.30
GOOG 170901P00972500 P 09/01/17 972.5 59.60 64.00
GOOG 170901P00975000 P 09/01/17 975.0 61.80 66.20
GOOG 170901P00977500 P 09/01/17 977.5 64.60 69.00
GOOG 170901P00980000 P 09/01/17 980.0 67.50 71.40
GOOG 170901P00982500 P 09/01/17 982.5 70.00 74.10
GOOG 170901P00985000 P 09/01/17 985.0 72.50 76.50
GOOG 170901P00987500 P 09/01/17 987.5 75.00 79.10
GOOG 170901P00990000 P 09/01/17 990.0 77.50 81.60
GOOG 170901P00992500 P 09/01/17 992.5 80.00 84.10
GOOG 170901P00995000 P 09/01/17 995.0 82.50 86.60
GOOG 170901P00997500 P 09/01/17 997.5 85.00 89.00
GOOG 170901P01000000 P 09/01/17 1,000.0 87.50 91.60
GOOG 170901P01002500 P 09/01/17 1,002.5 90.00 94.10
GOOG 170901P01005000 P 09/01/17 1,005.0 92.50 96.50
GOOG 170901P01007500 P 09/01/17 1,007.5 95.00 99.10
GOOG 170901P01010000 P 09/01/17 1,010.0 97.50 101.60
GOOG 170901P01020000 P 09/01/17 1,020.0 107.10 111.50
GOOG 170901P01030000 P 09/01/17 1,030.0 117.20 121.50
GOOG 170901P01040000 P 09/01/17 1,040.0 127.30 131.50
GOOG 170901P01050000 P 09/01/17 1,050.0 137.20 141.50
GOOG 170901P01060000 P 09/01/17 1,060.0 147.20 151.50
GOOG 170901P01070000 P 09/01/17 1,070.0 156.80 161.20
GOOG 170901P01080000 P 09/01/17 1,080.0 167.00 171.40
GOOG 170901P01090000 P 09/01/17 1,090.0 176.80 181.20
GOOG 170901P01100000 P 09/01/17 1,100.0 186.80 191.20
GOOG 170901P01110000 P 09/01/17 1,110.0 197.00 201.40
GOOG 170901P01120000 P 09/01/17 1,120.0 206.80 211.20
GOOG 170908C00780000 C 09/08/17 780.0 129.60 133.90
GOOG 170908C00790000 C 09/08/17 790.0 119.70 124.10
GOOG 170908C00800000 C 09/08/17 800.0 109.90 114.30
GOOG 170908C00810000 C 09/08/17 810.0 100.20 104.50
GOOG 170908C00820000 C 09/08/17 820.0 90.20 94.60
GOOG 170908C00830000 C 09/08/17 830.0 80.50 84.90
GOOG 170908C00840000 C 09/08/17 840.0 71.10 75.30
GOOG 170908C00850000 C 09/08/17 850.0 61.50 65.80
GOOG 170908C00860000 C 09/08/17 860.0 51.90 55.90
GOOG 170908C00870000 C 09/08/17 870.0 42.80 46.90
GOOG 170908C00880000 C 09/08/17 880.0 35.30 37.80
GOOG 170908C00887500 C 09/08/17 887.5 29.70 32.00
GOOG 170908C00890000 C 09/08/17 890.0 27.90 30.60
GOOG 170908C00892500 C 09/08/17 892.5 26.10 29.00
GOOG 170908C00895000 C 09/08/17 895.0 24.10 26.50
GOOG 170908C00897500 C 09/08/17 897.5 22.40 24.80
GOOG 170908C00900000 C 09/08/17 900.0 20.70 23.70
GOOG 170908C00902500 C 09/08/17 902.5 19.20 21.50
GOOG 170908C00905000 C 09/08/17 905.0 17.50 20.50
GOOG 170908C00907500 C 09/08/17 907.5 16.00 18.40
GOOG 170908C00910000 C 09/08/17 910.0 14.50 17.70
GOOG 170908C00912500 C 09/08/17 912.5 13.00 16.40
GOOG 170908C00915000 C 09/08/17 915.0 11.80 14.40
GOOG 170908C00917500 C 09/08/17 917.5 10.50 14.00
GOOG 170908C00920000 C 09/08/17 920.0 9.30 12.10
GOOG 170908C00922500 C 09/08/17 922.5 8.60 11.60
GOOG 170908C00925000 C 09/08/17 925.0 7.60 10.00
GOOG 170908C00927500 C 09/08/17 927.5 6.70 9.60
GOOG 170908C00930000 C 09/08/17 930.0 6.00 8.70
GOOG 170908C00932500 C 09/08/17 932.5 5.10 7.30
GOOG 170908C00935000 C 09/08/17 935.0 4.50 7.20
GOOG 170908C00937500 C 09/08/17 937.5 2.50 6.50
GOOG 170908C00940000 C 09/08/17 940.0 1.80 5.00
GOOG 170908C00942500 C 09/08/17 942.5 1.95 6.00
GOOG 170908C00945000 C 09/08/17 945.0 2.00 4.70
GOOG 170908C00947500 C 09/08/17 947.5 0.75 4.70
GOOG 170908C00950000 C 09/08/17 950.0 0.60 4.30
GOOG 170908C00952500 C 09/08/17 952.5 0.00 4.40
GOOG 170908C00955000 C 09/08/17 955.0 0.00 3.60
GOOG 170908C00957500 C 09/08/17 957.5 0.00 4.30
GOOG 170908C00960000 C 09/08/17 960.0 0.40 3.10
GOOG 170908C00962500 C 09/08/17 962.5 0.25 2.90
GOOG 170908C00965000 C 09/08/17 965.0 0.10 2.80
GOOG 170908C00967500 C 09/08/17 967.5 0.00 2.60
GOOG 170908C00970000 C 09/08/17 970.0 0.00 2.50
GOOG 170908C00972500 C 09/08/17 972.5 0.00 2.40
GOOG 170908C00975000 C 09/08/17 975.0 0.00 2.30
GOOG 170908C00977500 C 09/08/17 977.5 0.00 2.20
GOOG 170908C00980000 C 09/08/17 980.0 0.00 2.15
GOOG 170908C00982500 C 09/08/17 982.5 0.00 2.15
GOOG 170908C00990000 C 09/08/17 990.0 0.00 1.00
GOOG 170908C01000000 C 09/08/17 1,000.0 0.00 1.90
GOOG 170908C01010000 C 09/08/17 1,010.0 0.00 0.95
GOOG 170908C01020000 C 09/08/17 1,020.0 0.00 0.85
GOOG 170908C01030000 C 09/08/17 1,030.0 0.00 0.85
GOOG 170908C01040000 C 09/08/17 1,040.0 0.00 0.85
GOOG 170908C01050000 C 09/08/17 1,050.0 0.00 0.85
GOOG 170908C01060000 C 09/08/17 1,060.0 0.00 2.10
GOOG 170908C01070000 C 09/08/17 1,070.0 0.00 0.80
GOOG 170908C01080000 C 09/08/17 1,080.0 0.00 2.10
GOOG 170908C01090000 C 09/08/17 1,090.0 0.00 2.10
GOOG 170908P00780000 P 09/08/17 780.0 0.00 2.10
GOOG 170908P00790000 P 09/08/17 790.0 0.00 2.15
GOOG 170908P00800000 P 09/08/17 800.0 0.00 4.30
GOOG 170908P00810000 P 09/08/17 810.0 0.00 2.40
GOOG 170908P00820000 P 09/08/17 820.0 0.00 2.60
GOOG 170908P00830000 P 09/08/17 830.0 0.00 2.90
GOOG 170908P00840000 P 09/08/17 840.0 0.10 3.00
GOOG 170908P00850000 P 09/08/17 850.0 0.85 3.80
GOOG 170908P00860000 P 09/08/17 860.0 1.70 5.40
GOOG 170908P00870000 P 09/08/17 870.0 1.50 5.50
GOOG 170908P00880000 P 09/08/17 880.0 3.80 6.80
GOOG 170908P00887500 P 09/08/17 887.5 5.40 7.90
GOOG 170908P00890000 P 09/08/17 890.0 5.80 8.70
GOOG 170908P00892500 P 09/08/17 892.5 6.40 9.10
GOOG 170908P00895000 P 09/08/17 895.0 7.10 9.80
GOOG 170908P00897500 P 09/08/17 897.5 7.90 10.70
GOOG 170908P00900000 P 09/08/17 900.0 8.60 11.60
GOOG 170908P00902500 P 09/08/17 902.5 9.50 12.50
GOOG 170908P00905000 P 09/08/17 905.0 10.40 13.50
GOOG 170908P00907500 P 09/08/17 907.5 11.30 14.60
GOOG 170908P00910000 P 09/08/17 910.0 12.30 15.70
GOOG 170908P00912500 P 09/08/17 912.5 13.40 16.90
GOOG 170908P00915000 P 09/08/17 915.0 14.60 17.80
GOOG 170908P00917500 P 09/08/17 917.5 15.90 19.20
GOOG 170908P00920000 P 09/08/17 920.0 17.20 20.80
GOOG 170908P00922500 P 09/08/17 922.5 18.60 22.20
GOOG 170908P00925000 P 09/08/17 925.0 20.30 23.80
GOOG 170908P00927500 P 09/08/17 927.5 21.80 25.40
GOOG 170908P00930000 P 09/08/17 930.0 23.70 27.00
GOOG 170908P00932500 P 09/08/17 932.5 25.40 28.20
GOOG 170908P00935000 P 09/08/17 935.0 27.20 30.00
GOOG 170908P00937500 P 09/08/17 937.5 28.70 32.00
GOOG 170908P00940000 P 09/08/17 940.0 30.60 33.90
GOOG 170908P00942500 P 09/08/17 942.5 32.60 36.80
GOOG 170908P00945000 P 09/08/17 945.0 34.70 38.90
GOOG 170908P00947500 P 09/08/17 947.5 37.10 41.00
GOOG 170908P00950000 P 09/08/17 950.0 39.10 42.80
GOOG 170908P00952500 P 09/08/17 952.5 41.10 44.90
GOOG 170908P00955000 P 09/08/17 955.0 43.30 47.50
GOOG 170908P00957500 P 09/08/17 957.5 45.50 49.70
GOOG 170908P00960000 P 09/08/17 960.0 47.80 52.00
GOOG 170908P00962500 P 09/08/17 962.5 50.10 54.50
GOOG 170908P00965000 P 09/08/17 965.0 52.50 56.90
GOOG 170908P00967500 P 09/08/17 967.5 54.80 59.00
GOOG 170908P00970000 P 09/08/17 970.0 57.20 61.40
GOOG 170908P00972500 P 09/08/17 972.5 59.60 63.90
GOOG 170908P00975000 P 09/08/17 975.0 62.10 66.50
GOOG 170908P00977500 P 09/08/17 977.5 64.40 68.70
GOOG 170908P00980000 P 09/08/17 980.0 67.20 71.50
GOOG 170908P00982500 P 09/08/17 982.5 69.40 73.60
GOOG 170908P00990000 P 09/08/17 990.0 76.90 81.20
GOOG 170908P01000000 P 09/08/17 1,000.0 87.00 91.40
GOOG 170908P01010000 P 09/08/17 1,010.0 97.00 101.40
GOOG 170908P01020000 P 09/08/17 1,020.0 106.80 111.20
GOOG 170908P01030000 P 09/08/17 1,030.0 117.00 121.40
GOOG 170908P01040000 P 09/08/17 1,040.0 126.80 131.20
GOOG 170908P01050000 P 09/08/17 1,050.0 136.80 141.20
GOOG 170908P01060000 P 09/08/17 1,060.0 146.80 151.20
GOOG 170908P01070000 P 09/08/17 1,070.0 156.80 161.20
GOOG 170908P01080000 P 09/08/17 1,080.0 166.70 171.10
GOOG 170908P01090000 P 09/08/17 1,090.0 177.00 181.10
GOOG 170915C00540000 C 09/15/17 540.0 369.90 373.40
GOOG 170915C00560000 C 09/15/17 560.0 350.10 353.40
GOOG 170915C00580000 C 09/15/17 580.0 330.10 333.50
GOOG 170915C00600000 C 09/15/17 600.0 309.90 313.10
GOOG 170915C00620000 C 09/15/17 620.0 290.20 293.60
GOOG 170915C00640000 C 09/15/17 640.0 270.20 273.60
GOOG 170915C00660000 C 09/15/17 660.0 250.20 253.20
GOOG 170915C00665000 C 09/15/17 665.0 245.20 248.20
GOOG 170915C00670000 C 09/15/17 670.0 240.30 243.80
GOOG 170915C00675000 C 09/15/17 675.0 235.30 238.30
GOOG 170915C00680000 C 09/15/17 680.0 230.30 233.30
GOOG 170915C00685000 C 09/15/17 685.0 225.30 229.00
GOOG 170915C00690000 C 09/15/17 690.0 220.30 223.90
GOOG 170915C00695000 C 09/15/17 695.0 215.30 218.90
GOOG 170915C00700000 C 09/15/17 700.0 210.30 213.90
GOOG 170915C00705000 C 09/15/17 705.0 205.40 209.10
GOOG 170915C00710000 C 09/15/17 710.0 200.40 204.00
GOOG 170915C00715000 C 09/15/17 715.0 195.40 199.00
GOOG 170915C00720000 C 09/15/17 720.0 190.40 194.00
GOOG 170915C00725000 C 09/15/17 725.0 185.50 189.00
GOOG 170915C00730000 C 09/15/17 730.0 179.50 183.90
GOOG 170915C00735000 C 09/15/17 735.0 174.90 179.00
GOOG 170915C00740000 C 09/15/17 740.0 169.70 174.10
GOOG 170915C00745000 C 09/15/17 745.0 164.60 169.00
GOOG 170915C00750000 C 09/15/17 750.0 159.50 163.90
GOOG 170915C00755000 C 09/15/17 755.0 154.70 159.10
GOOG 170915C00760000 C 09/15/17 760.0 149.90 154.30
GOOG 170915C00765000 C 09/15/17 765.0 144.70 149.10
GOOG 170915C00770000 C 09/15/17 770.0 140.00 144.40
GOOG 170915C00775000 C 09/15/17 775.0 135.10 139.40
GOOG 170915C00780000 C 09/15/17 780.0 129.90 134.30
GOOG 170915C00785000 C 09/15/17 785.0 125.30 129.60
GOOG 170915C00790000 C 09/15/17 790.0 120.30 124.60
GOOG 170915C00795000 C 09/15/17 795.0 115.30 119.70
GOOG 170915C00800000 C 09/15/17 800.0 110.40 114.80
GOOG 170915C00805000 C 09/15/17 805.0 105.70 109.90
GOOG 170915C00810000 C 09/15/17 810.0 100.70 105.10
GOOG 170915C00815000 C 09/15/17 815.0 96.00 100.20
GOOG 170915C00820000 C 09/15/17 820.0 91.20 95.40
GOOG 170915C00825000 C 09/15/17 825.0 86.20 90.60
GOOG 170915C00830000 C 09/15/17 830.0 81.20 85.20
GOOG 170915C00835000 C 09/15/17 835.0 76.80 81.00
GOOG 170915C00840000 C 09/15/17 840.0 72.00 76.30
GOOG 170915C00845000 C 09/15/17 845.0 67.40 71.60
GOOG 170915C00850000 C 09/15/17 850.0 63.30 66.40
GOOG 170915C00855000 C 09/15/17 855.0 58.80 61.80
GOOG 170915C00860000 C 09/15/17 860.0 54.30 58.00
GOOG 170915C00865000 C 09/15/17 865.0 49.00 52.90
GOOG 170915C00870000 C 09/15/17 870.0 45.60 48.70
GOOG 170915C00875000 C 09/15/17 875.0 42.20 44.50
GOOG 170915C00880000 C 09/15/17 880.0 37.60 40.30
GOOG 170915C00885000 C 09/15/17 885.0 33.90 36.90
GOOG 170915C00890000 C 09/15/17 890.0 30.90 32.50
GOOG 170915C00895000 C 09/15/17 895.0 27.00 28.80
GOOG 170915C00900000 C 09/15/17 900.0 23.40 26.00
GOOG 170915C00905000 C 09/15/17 905.0 20.40 21.50
GOOG 170915C00910000 C 09/15/17 910.0 17.30 19.00
GOOG 170915C00915000 C 09/15/17 915.0 14.80 16.10
GOOG 170915C00920000 C 09/15/17 920.0 12.40 14.10
GOOG 170915C00925000 C 09/15/17 925.0 10.30 11.10
GOOG 170915C00930000 C 09/15/17 930.0 8.20 9.10
GOOG 170915C00935000 C 09/15/17 935.0 6.50 7.20
GOOG 170915C00940000 C 09/15/17 940.0 5.60 5.80
GOOG 170915C00945000 C 09/15/17 945.0 3.40 6.80
GOOG 170915C00950000 C 09/15/17 950.0 2.95 4.00
GOOG 170915C00955000 C 09/15/17 955.0 1.20 3.20
GOOG 170915C00960000 C 09/15/17 960.0 0.70 2.60
GOOG 170915C00965000 C 09/15/17 965.0 1.05 2.10
GOOG 170915C00970000 C 09/15/17 970.0 0.65 1.95
GOOG 170915C00975000 C 09/15/17 975.0 0.60 1.40
GOOG 170915C00980000 C 09/15/17 980.0 0.50 1.15
GOOG 170915C00985000 C 09/15/17 985.0 0.25 0.95
GOOG 170915C00990000 C 09/15/17 990.0 0.00 0.80
GOOG 170915C00995000 C 09/15/17 995.0 0.10 0.75
GOOG 170915C01000000 C 09/15/17 1,000.0 0.00 0.40
GOOG 170915C01010000 C 09/15/17 1,010.0 0.00 0.40
GOOG 170915C01020000 C 09/15/17 1,020.0 0.00 1.20
GOOG 170915C01030000 C 09/15/17 1,030.0 0.05 1.00
GOOG 170915C01040000 C 09/15/17 1,040.0 0.00 0.85
GOOG 170915C01050000 C 09/15/17 1,050.0 0.00 0.20
GOOG 170915C01060000 C 09/15/17 1,060.0 0.00 0.95
GOOG 170915C01070000 C 09/15/17 1,070.0 0.00 0.95
GOOG 170915C01080000 C 09/15/17 1,080.0 0.10 0.15
GOOG 170915C01090000 C 09/15/17 1,090.0 0.00 0.90
GOOG 170915C01100000 C 09/15/17 1,100.0 0.00 0.10
GOOG 170915C01110000 C 09/15/17 1,110.0 0.00 0.90
GOOG 170915C01120000 C 09/15/17 1,120.0 0.00 0.35
GOOG 170915C01130000 C 09/15/17 1,130.0 0.00 0.60
GOOG 170915C01140000 C 09/15/17 1,140.0 0.00 0.60
GOOG 170915C01150000 C 09/15/17 1,150.0 0.00 0.75
GOOG 170915C01160000 C 09/15/17 1,160.0 0.00 0.05
GOOG 170915C01170000 C 09/15/17 1,170.0 0.00 0.20
GOOG 170915C01180000 C 09/15/17 1,180.0 0.00 0.75
GOOG 170915C01190000 C 09/15/17 1,190.0 0.00 1.60
GOOG 170915C01200000 C 09/15/17 1,200.0 0.00 0.80
GOOG 170915C01210000 C 09/15/17 1,210.0 0.00 0.80
GOOG 170915C01220000 C 09/15/17 1,220.0 0.00 0.80
GOOG 170915C01230000 C 09/15/17 1,230.0 0.00 0.80
GOOG 170915C01240000 C 09/15/17 1,240.0 0.00 0.75
GOOG 170915C01250000 C 09/15/17 1,250.0 0.00 1.60
GOOG 170915C01260000 C 09/15/17 1,260.0 0.00 0.75
GOOG 170915C01270000 C 09/15/17 1,270.0 0.00 0.80
GOOG 170915C01280000 C 09/15/17 1,280.0 0.00 0.80
GOOG 170915C01290000 C 09/15/17 1,290.0 0.00 0.80
GOOG 170915C01300000 C 09/15/17 1,300.0 0.00 0.80
GOOG 170915C01310000 C 09/15/17 1,310.0 0.00 2.10
GOOG 170915C01320000 C 09/15/17 1,320.0 0.00 1.55
GOOG 170915C01330000 C 09/15/17 1,330.0 0.00 1.80
GOOG 170915C01340000 C 09/15/17 1,340.0 0.00 0.80
GOOG 170915C01350000 C 09/15/17 1,350.0 0.00 0.80
GOOG 170915C01360000 C 09/15/17 1,360.0 0.00 0.80
GOOG 170915C01370000 C 09/15/17 1,370.0 0.00 1.55
GOOG 170915C01380000 C 09/15/17 1,380.0 0.00 0.75
GOOG 170915C01390000 C 09/15/17 1,390.0 0.00 0.95
GOOG 170915C01400000 C 09/15/17 1,400.0 0.00 2.10
GOOG 170915P00540000 P 09/15/17 540.0 0.00 0.90
GOOG 170915P00560000 P 09/15/17 560.0 0.00 0.80
GOOG 170915P00580000 P 09/15/17 580.0 0.00 0.85
GOOG 170915P00600000 P 09/15/17 600.0 0.00 0.85
GOOG 170915P00620000 P 09/15/17 620.0 0.05 0.85
GOOG 170915P00640000 P 09/15/17 640.0 0.00 0.85
GOOG 170915P00660000 P 09/15/17 660.0 0.00 0.90
GOOG 170915P00665000 P 09/15/17 665.0 0.00 0.30
GOOG 170915P00670000 P 09/15/17 670.0 0.00 0.90
GOOG 170915P00675000 P 09/15/17 675.0 0.00 2.20
GOOG 170915P00680000 P 09/15/17 680.0 0.00 0.90
GOOG 170915P00685000 P 09/15/17 685.0 0.00 0.95
GOOG 170915P00690000 P 09/15/17 690.0 0.00 0.95
GOOG 170915P00695000 P 09/15/17 695.0 0.00 0.90
GOOG 170915P00700000 P 09/15/17 700.0 0.00 0.80
GOOG 170915P00705000 P 09/15/17 705.0 0.00 1.00
GOOG 170915P00710000 P 09/15/17 710.0 0.00 0.85
GOOG 170915P00715000 P 09/15/17 715.0 0.00 1.05
GOOG 170915P00720000 P 09/15/17 720.0 0.10 1.10
GOOG 170915P00725000 P 09/15/17 725.0 0.00 2.35
GOOG 170915P00730000 P 09/15/17 730.0 0.10 1.05
GOOG 170915P00735000 P 09/15/17 735.0 0.00 1.10
GOOG 170915P00740000 P 09/15/17 740.0 0.00 1.20
GOOG 170915P00745000 P 09/15/17 745.0 0.00 1.20
GOOG 170915P00750000 P 09/15/17 750.0 0.35 1.25
GOOG 170915P00755000 P 09/15/17 755.0 0.00 1.05
GOOG 170915P00760000 P 09/15/17 760.0 0.00 1.55
GOOG 170915P00765000 P 09/15/17 765.0 0.00 2.55
GOOG 170915P00770000 P 09/15/17 770.0 0.05 1.25
GOOG 170915P00775000 P 09/15/17 775.0 0.25 0.90
GOOG 170915P00780000 P 09/15/17 780.0 0.30 1.00
GOOG 170915P00785000 P 09/15/17 785.0 0.25 1.35
GOOG 170915P00790000 P 09/15/17 790.0 0.45 1.20
GOOG 170915P00795000 P 09/15/17 795.0 0.35 1.20
GOOG 170915P00800000 P 09/15/17 800.0 0.40 1.50
GOOG 170915P00805000 P 09/15/17 805.0 0.50 1.55
GOOG 170915P00810000 P 09/15/17 810.0 0.65 1.65
GOOG 170915P00815000 P 09/15/17 815.0 0.70 1.75
GOOG 170915P00820000 P 09/15/17 820.0 0.85 1.90
GOOG 170915P00825000 P 09/15/17 825.0 1.00 2.00
GOOG 170915P00830000 P 09/15/17 830.0 1.30 2.00
GOOG 170915P00835000 P 09/15/17 835.0 1.00 3.90
GOOG 170915P00840000 P 09/15/17 840.0 1.60 2.80
GOOG 170915P00845000 P 09/15/17 845.0 1.95 3.10
GOOG 170915P00850000 P 09/15/17 850.0 2.25 4.00
GOOG 170915P00855000 P 09/15/17 855.0 2.80 4.20
GOOG 170915P00860000 P 09/15/17 860.0 3.10 4.70
GOOG 170915P00865000 P 09/15/17 865.0 3.10 6.40
GOOG 170915P00870000 P 09/15/17 870.0 4.20 5.90
GOOG 170915P00875000 P 09/15/17 875.0 5.70 6.60
GOOG 170915P00880000 P 09/15/17 880.0 6.60 7.50
GOOG 170915P00885000 P 09/15/17 885.0 7.70 8.60
GOOG 170915P00890000 P 09/15/17 890.0 8.80 10.00
GOOG 170915P00895000 P 09/15/17 895.0 10.30 11.10
GOOG 170915P00900000 P 09/15/17 900.0 11.90 13.30
GOOG 170915P00905000 P 09/15/17 905.0 13.60 14.80
GOOG 170915P00910000 P 09/15/17 910.0 15.60 16.90
GOOG 170915P00915000 P 09/15/17 915.0 17.90 19.20
GOOG 170915P00920000 P 09/15/17 920.0 19.70 22.40
GOOG 170915P00925000 P 09/15/17 925.0 23.10 24.90
GOOG 170915P00930000 P 09/15/17 930.0 25.90 27.80
GOOG 170915P00935000 P 09/15/17 935.0 28.70 31.30
GOOG 170915P00940000 P 09/15/17 940.0 32.40 34.90
GOOG 170915P00945000 P 09/15/17 945.0 36.30 40.10
GOOG 170915P00950000 P 09/15/17 950.0 40.30 44.20
GOOG 170915P00955000 P 09/15/17 955.0 44.50 47.30
GOOG 170915P00960000 P 09/15/17 960.0 48.50 52.70
GOOG 170915P00965000 P 09/15/17 965.0 53.10 57.30
GOOG 170915P00970000 P 09/15/17 970.0 57.70 61.90
GOOG 170915P00975000 P 09/15/17 975.0 62.50 66.90
GOOG 170915P00980000 P 09/15/17 980.0 67.30 71.70
GOOG 170915P00985000 P 09/15/17 985.0 72.20 76.50
GOOG 170915P00990000 P 09/15/17 990.0 76.90 81.20
GOOG 170915P00995000 P 09/15/17 995.0 82.00 86.30
GOOG 170915P01000000 P 09/15/17 1,000.0 87.10 90.50
GOOG 170915P01010000 P 09/15/17 1,010.0 97.10 100.60
GOOG 170915P01020000 P 09/15/17 1,020.0 107.10 110.60
GOOG 170915P01030000 P 09/15/17 1,030.0 117.10 120.50
GOOG 170915P01040000 P 09/15/17 1,040.0 127.10 130.60
GOOG 170915P01050000 P 09/15/17 1,050.0 137.10 140.50
GOOG 170915P01060000 P 09/15/17 1,060.0 147.10 150.50
GOOG 170915P01070000 P 09/15/17 1,070.0 157.10 160.60
GOOG 170915P01080000 P 09/15/17 1,080.0 167.10 170.60
GOOG 170915P01090000 P 09/15/17 1,090.0 177.30 180.60
GOOG 170915P01100000 P 09/15/17 1,100.0 187.50 190.60
GOOG 170915P01110000 P 09/15/17 1,110.0 197.00 200.60
GOOG 170915P01120000 P 09/15/17 1,120.0 207.10 210.60
GOOG 170915P01130000 P 09/15/17 1,130.0 217.00 220.60
GOOG 170915P01140000 P 09/15/17 1,140.0 227.00 230.60
GOOG 170915P01150000 P 09/15/17 1,150.0 237.50 240.60
GOOG 170915P01160000 P 09/15/17 1,160.0 247.10 250.70
GOOG 170915P01170000 P 09/15/17 1,170.0 257.50 260.60
GOOG 170915P01180000 P 09/15/17 1,180.0 267.50 270.70
GOOG 170915P01190000 P 09/15/17 1,190.0 277.50 280.60
GOOG 170915P01200000 P 09/15/17 1,200.0 287.00 290.60
GOOG 170915P01210000 P 09/15/17 1,210.0 297.50 300.60
GOOG 170915P01220000 P 09/15/17 1,220.0 307.10 310.60
GOOG 170915P01230000 P 09/15/17 1,230.0 317.50 320.60
GOOG 170915P01240000 P 09/15/17 1,240.0 327.10 330.60
GOOG 170915P01250000 P 09/15/17 1,250.0 337.10 340.60
GOOG 170915P01260000 P 09/15/17 1,260.0 347.50 350.50
GOOG 170915P01270000 P 09/15/17 1,270.0 357.00 360.80
GOOG 170915P01280000 P 09/15/17 1,280.0 367.10 370.60
GOOG 170915P01290000 P 09/15/17 1,290.0 377.10 380.50
GOOG 170915P01300000 P 09/15/17 1,300.0 387.10 390.50
GOOG 170915P01310000 P 09/15/17 1,310.0 397.10 400.50
GOOG 170915P01320000 P 09/15/17 1,320.0 407.10 410.50
GOOG 170915P01330000 P 09/15/17 1,330.0 417.10 420.50
GOOG 170915P01340000 P 09/15/17 1,340.0 427.10 430.50
GOOG 170915P01350000 P 09/15/17 1,350.0 437.10 440.50
GOOG 170915P01360000 P 09/15/17 1,360.0 447.10 450.50
GOOG 170915P01370000 P 09/15/17 1,370.0 457.10 460.50
GOOG 170915P01380000 P 09/15/17 1,380.0 467.10 470.40
GOOG 170915P01390000 P 09/15/17 1,390.0 477.10 480.50
GOOG 170915P01400000 P 09/15/17 1,400.0 487.10 490.50
GOOG 170922C00750000 C 09/22/17 750.0 160.00 164.30
GOOG 170922C00760000 C 09/22/17 760.0 150.30 154.50
GOOG 170922C00770000 C 09/22/17 770.0 140.40 144.70
GOOG 170922C00780000 C 09/22/17 780.0 130.50 134.90
GOOG 170922C00790000 C 09/22/17 790.0 120.90 125.10
GOOG 170922C00800000 C 09/22/17 800.0 111.00 115.40
GOOG 170922C00810000 C 09/22/17 810.0 101.50 105.80
GOOG 170922C00820000 C 09/22/17 820.0 91.80 96.10
GOOG 170922C00830000 C 09/22/17 830.0 82.60 86.80
GOOG 170922C00840000 C 09/22/17 840.0 73.80 76.80
GOOG 170922C00850000 C 09/22/17 850.0 64.40 67.80
GOOG 170922C00860000 C 09/22/17 860.0 55.30 59.50
GOOG 170922C00870000 C 09/22/17 870.0 47.70 50.90
GOOG 170922C00880000 C 09/22/17 880.0 39.90 42.70
GOOG 170922C00887500 C 09/22/17 887.5 34.40 37.30
GOOG 170922C00890000 C 09/22/17 890.0 32.50 35.50
GOOG 170922C00892500 C 09/22/17 892.5 30.80 33.10
GOOG 170922C00895000 C 09/22/17 895.0 29.20 32.30
GOOG 170922C00897500 C 09/22/17 897.5 27.40 30.40
GOOG 170922C00900000 C 09/22/17 900.0 25.60 28.10
GOOG 170922C00902500 C 09/22/17 902.5 24.20 27.30
GOOG 170922C00905000 C 09/22/17 905.0 22.70 26.00
GOOG 170922C00907500 C 09/22/17 907.5 21.10 24.40
GOOG 170922C00910000 C 09/22/17 910.0 19.60 23.00
GOOG 170922C00912500 C 09/22/17 912.5 18.30 21.80
GOOG 170922C00915000 C 09/22/17 915.0 17.40 19.50
GOOG 170922C00917500 C 09/22/17 917.5 15.90 19.20
GOOG 170922C00920000 C 09/22/17 920.0 14.50 18.00
GOOG 170922C00922500 C 09/22/17 922.5 13.80 17.00
GOOG 170922C00925000 C 09/22/17 925.0 12.70 15.30
GOOG 170922C00927500 C 09/22/17 927.5 11.20 15.00
GOOG 170922C00930000 C 09/22/17 930.0 10.30 14.00
GOOG 170922C00932500 C 09/22/17 932.5 9.80 11.80
GOOG 170922C00935000 C 09/22/17 935.0 8.90 12.00
GOOG 170922C00937500 C 09/22/17 937.5 8.10 11.50
GOOG 170922C00940000 C 09/22/17 940.0 7.20 10.50
GOOG 170922C00942500 C 09/22/17 942.5 6.40 7.90
GOOG 170922C00945000 C 09/22/17 945.0 6.10 8.90
GOOG 170922C00947500 C 09/22/17 947.5 4.40 8.50
GOOG 170922C00950000 C 09/22/17 950.0 3.50 7.50
GOOG 170922C00952500 C 09/22/17 952.5 3.50 7.50
GOOG 170922C00955000 C 09/22/17 955.0 2.50 6.00
GOOG 170922C00957500 C 09/22/17 957.5 2.40 6.50
GOOG 170922C00960000 C 09/22/17 960.0 2.30 6.30
GOOG 170922C00962500 C 09/22/17 962.5 1.95 6.00
GOOG 170922C00970000 C 09/22/17 970.0 1.40 2.90
GOOG 170922C00980000 C 09/22/17 980.0 0.00 3.30
GOOG 170922C00990000 C 09/22/17 990.0 0.15 2.80
GOOG 170922C01000000 C 09/22/17 1,000.0 0.00 1.45
GOOG 170922C01010000 C 09/22/17 1,010.0 0.00 1.70
GOOG 170922C01020000 C 09/22/17 1,020.0 0.00 1.20
GOOG 170922C01030000 C 09/22/17 1,030.0 0.00 0.75
GOOG 170922C01040000 C 09/22/17 1,040.0 0.00 0.90
GOOG 170922C01050000 C 09/22/17 1,050.0 0.00 0.90
GOOG 170922C01060000 C 09/22/17 1,060.0 0.00 0.85
GOOG 170922P00750000 P 09/22/17 750.0 0.00 2.20
GOOG 170922P00760000 P 09/22/17 760.0 0.00 2.30
GOOG 170922P00770000 P 09/22/17 770.0 0.00 2.40
GOOG 170922P00780000 P 09/22/17 780.0 0.10 2.60
GOOG 170922P00790000 P 09/22/17 790.0 0.25 2.80
GOOG 170922P00800000 P 09/22/17 800.0 0.45 3.00
GOOG 170922P00810000 P 09/22/17 810.0 0.05 3.40
GOOG 170922P00820000 P 09/22/17 820.0 0.30 3.80
GOOG 170922P00830000 P 09/22/17 830.0 0.50 4.80
GOOG 170922P00840000 P 09/22/17 840.0 1.35 5.00
GOOG 170922P00850000 P 09/22/17 850.0 2.25 6.40
GOOG 170922P00860000 P 09/22/17 860.0 3.10 7.20
GOOG 170922P00870000 P 09/22/17 870.0 5.70 7.30
GOOG 170922P00880000 P 09/22/17 880.0 7.40 10.30
GOOG 170922P00887500 P 09/22/17 887.5 9.30 12.20
GOOG 170922P00890000 P 09/22/17 890.0 9.90 13.00
GOOG 170922P00892500 P 09/22/17 892.5 10.60 14.00
GOOG 170922P00895000 P 09/22/17 895.0 11.60 14.80
GOOG 170922P00897500 P 09/22/17 897.5 12.40 15.40
GOOG 170922P00900000 P 09/22/17 900.0 13.30 16.40
GOOG 170922P00902500 P 09/22/17 902.5 14.10 17.50
GOOG 170922P00905000 P 09/22/17 905.0 15.10 18.30
GOOG 170922P00907500 P 09/22/17 907.5 16.10 19.50
GOOG 170922P00910000 P 09/22/17 910.0 17.20 20.80
GOOG 170922P00912500 P 09/22/17 912.5 18.50 21.60
GOOG 170922P00915000 P 09/22/17 915.0 19.70 22.70
GOOG 170922P00917500 P 09/22/17 917.5 20.90 24.40
GOOG 170922P00920000 P 09/22/17 920.0 22.20 25.40
GOOG 170922P00922500 P 09/22/17 922.5 23.60 26.90
GOOG 170922P00925000 P 09/22/17 925.0 24.90 28.10
GOOG 170922P00927500 P 09/22/17 927.5 26.40 29.60
GOOG 170922P00930000 P 09/22/17 930.0 28.00 31.50
GOOG 170922P00932500 P 09/22/17 932.5 29.50 32.80
GOOG 170922P00935000 P 09/22/17 935.0 31.30 34.50
GOOG 170922P00937500 P 09/22/17 937.5 32.90 36.00
GOOG 170922P00940000 P 09/22/17 940.0 34.70 38.10
GOOG 170922P00942500 P 09/22/17 942.5 36.50 39.70
GOOG 170922P00945000 P 09/22/17 945.0 38.10 41.90
GOOG 170922P00947500 P 09/22/17 947.5 40.00 44.00
GOOG 170922P00950000 P 09/22/17 950.0 42.00 46.00
GOOG 170922P00952500 P 09/22/17 952.5 43.90 47.70
GOOG 170922P00955000 P 09/22/17 955.0 46.00 49.50
GOOG 170922P00957500 P 09/22/17 957.5 48.00 52.00
GOOG 170922P00960000 P 09/22/17 960.0 50.40 54.30
GOOG 170922P00962500 P 09/22/17 962.5 52.60 56.50
GOOG 170922P00970000 P 09/22/17 970.0 58.80 62.90
GOOG 170922P00980000 P 09/22/17 980.0 67.90 72.00
GOOG 170922P00990000 P 09/22/17 990.0 77.30 81.60
GOOG 170922P01000000 P 09/22/17 1,000.0 87.00 91.40
GOOG 170922P01010000 P 09/22/17 1,010.0 96.80 101.20
GOOG 170922P01020000 P 09/22/17 1,020.0 107.00 111.40
GOOG 170922P01030000 P 09/22/17 1,030.0 116.90 121.20
GOOG 170922P01040000 P 09/22/17 1,040.0 126.90 131.30
GOOG 170922P01050000 P 09/22/17 1,050.0 136.90 141.30
GOOG 170922P01060000 P 09/22/17 1,060.0 146.90 151.30
GOOG 170929C00750000 C 09/29/17 750.0 160.50 164.90
GOOG 170929C00760000 C 09/29/17 760.0 150.50 154.90
GOOG 170929C00770000 C 09/29/17 770.0 140.70 145.00
GOOG 170929C00780000 C 09/29/17 780.0 130.80 135.20
GOOG 170929C00790000 C 09/29/17 790.0 121.30 125.70
GOOG 170929C00800000 C 09/29/17 800.0 111.70 116.10
GOOG 170929C00810000 C 09/29/17 810.0 101.90 106.30
GOOG 170929C00820000 C 09/29/17 820.0 92.60 96.80
GOOG 170929C00830000 C 09/29/17 830.0 83.00 87.40
GOOG 170929C00840000 C 09/29/17 840.0 74.80 77.90
GOOG 170929C00850000 C 09/29/17 850.0 65.10 69.00
GOOG 170929C00860000 C 09/29/17 860.0 56.80 60.80
GOOG 170929C00870000 C 09/29/17 870.0 49.40 52.30
GOOG 170929C00880000 C 09/29/17 880.0 41.80 44.60
GOOG 170929C00887500 C 09/29/17 887.5 36.50 39.20
GOOG 170929C00890000 C 09/29/17 890.0 34.90 37.00
GOOG 170929C00892500 C 09/29/17 892.5 32.80 35.40
GOOG 170929C00895000 C 09/29/17 895.0 31.10 33.70
GOOG 170929C00897500 C 09/29/17 897.5 29.90 32.40
GOOG 170929C00900000 C 09/29/17 900.0 28.10 30.20
GOOG 170929C00902500 C 09/29/17 902.5 26.50 29.20
GOOG 170929C00905000 C 09/29/17 905.0 25.10 27.70
GOOG 170929C00907500 C 09/29/17 907.5 23.20 25.70
GOOG 170929C00910000 C 09/29/17 910.0 22.20 24.60
GOOG 170929C00912500 C 09/29/17 912.5 20.60 23.20
GOOG 170929C00915000 C 09/29/17 915.0 19.30 21.80
GOOG 170929C00917500 C 09/29/17 917.5 18.00 20.30
GOOG 170929C00920000 C 09/29/17 920.0 16.80 19.40
GOOG 170929C00922500 C 09/29/17 922.5 16.00 18.20
GOOG 170929C00925000 C 09/29/17 925.0 14.70 16.90
GOOG 170929C00927500 C 09/29/17 927.5 13.90 16.20
GOOG 170929C00930000 C 09/29/17 930.0 12.50 15.10
GOOG 170929C00932500 C 09/29/17 932.5 11.60 13.70
GOOG 170929C00935000 C 09/29/17 935.0 10.80 13.10
GOOG 170929C00937500 C 09/29/17 937.5 9.60 12.30
GOOG 170929C00940000 C 09/29/17 940.0 8.80 11.40
GOOG 170929C00942500 C 09/29/17 942.5 8.20 10.30
GOOG 170929C00945000 C 09/29/17 945.0 7.40 9.90
GOOG 170929C00947500 C 09/29/17 947.5 6.90 9.00
GOOG 170929C00950000 C 09/29/17 950.0 6.30 8.70
GOOG 170929C00952500 C 09/29/17 952.5 4.20 8.20
GOOG 170929C00955000 C 09/29/17 955.0 4.30 8.40
GOOG 170929C00957500 C 09/29/17 957.5 3.60 7.80
GOOG 170929C00960000 C 09/29/17 960.0 3.20 7.30
GOOG 170929C00970000 C 09/29/17 970.0 1.90 6.00
GOOG 170929C00980000 C 09/29/17 980.0 1.60 4.20
GOOG 170929C00990000 C 09/29/17 990.0 0.00 3.40
GOOG 170929C01000000 C 09/29/17 1,000.0 0.10 1.70
GOOG 170929C01010000 C 09/29/17 1,010.0 0.00 2.45
GOOG 170929C01020000 C 09/29/17 1,020.0 0.00 1.00
GOOG 170929C01030000 C 09/29/17 1,030.0 0.00 0.95
GOOG 170929C01040000 C 09/29/17 1,040.0 0.00 0.90
GOOG 170929C01050000 C 09/29/17 1,050.0 0.00 0.90
GOOG 170929C01060000 C 09/29/17 1,060.0 0.00 0.85
GOOG 170929P00750000 P 09/29/17 750.0 0.00 2.20
GOOG 170929P00760000 P 09/29/17 760.0 0.00 2.30
GOOG 170929P00770000 P 09/29/17 770.0 0.10 2.50
GOOG 170929P00780000 P 09/29/17 780.0 0.25 2.60
GOOG 170929P00790000 P 09/29/17 790.0 0.40 2.90
GOOG 170929P00800000 P 09/29/17 800.0 0.00 3.30
GOOG 170929P00810000 P 09/29/17 810.0 0.25 3.30
GOOG 170929P00820000 P 09/29/17 820.0 0.60 4.20
GOOG 170929P00830000 P 09/29/17 830.0 1.25 5.30
GOOG 170929P00840000 P 09/29/17 840.0 2.25 6.40
GOOG 170929P00850000 P 09/29/17 850.0 3.40 7.50
GOOG 170929P00860000 P 09/29/17 860.0 3.90 8.10
GOOG 170929P00870000 P 09/29/17 870.0 6.90 9.50
GOOG 170929P00880000 P 09/29/17 880.0 8.50 11.20
GOOG 170929P00887500 P 09/29/17 887.5 10.70 13.40
GOOG 170929P00890000 P 09/29/17 890.0 11.50 13.70
GOOG 170929P00892500 P 09/29/17 892.5 12.30 14.80
GOOG 170929P00895000 P 09/29/17 895.0 13.00 15.50
GOOG 170929P00897500 P 09/29/17 897.5 13.90 16.50
GOOG 170929P00900000 P 09/29/17 900.0 14.80 17.80
GOOG 170929P00902500 P 09/29/17 902.5 15.80 18.20
GOOG 170929P00905000 P 09/29/17 905.0 16.80 18.60
GOOG 170929P00907500 P 09/29/17 907.5 17.60 20.00
GOOG 170929P00910000 P 09/29/17 910.0 18.70 21.30
GOOG 170929P00912500 P 09/29/17 912.5 19.80 22.20
GOOG 170929P00915000 P 09/29/17 915.0 21.00 23.30
GOOG 170929P00917500 P 09/29/17 917.5 22.20 24.70
GOOG 170929P00920000 P 09/29/17 920.0 23.60 26.00
GOOG 170929P00922500 P 09/29/17 922.5 25.10 27.70
GOOG 170929P00925000 P 09/29/17 925.0 26.20 28.60
GOOG 170929P00927500 P 09/29/17 927.5 27.80 30.20
GOOG 170929P00930000 P 09/29/17 930.0 29.30 31.40
GOOG 170929P00932500 P 09/29/17 932.5 31.00 32.80
GOOG 170929P00935000 P 09/29/17 935.0 32.30 35.00
GOOG 170929P00937500 P 09/29/17 937.5 34.20 36.80
GOOG 170929P00940000 P 09/29/17 940.0 35.90 38.40
GOOG 170929P00942500 P 09/29/17 942.5 37.70 40.20
GOOG 170929P00945000 P 09/29/17 945.0 39.50 41.80
GOOG 170929P00947500 P 09/29/17 947.5 41.40 43.40
GOOG 170929P00950000 P 09/29/17 950.0 42.80 46.80
GOOG 170929P00952500 P 09/29/17 952.5 44.80 48.90
GOOG 170929P00955000 P 09/29/17 955.0 46.70 50.90
GOOG 170929P00957500 P 09/29/17 957.5 48.80 52.90
GOOG 170929P00960000 P 09/29/17 960.0 50.80 54.70
GOOG 170929P00970000 P 09/29/17 970.0 59.90 62.60
GOOG 170929P00980000 P 09/29/17 980.0 68.50 72.50
GOOG 170929P00990000 P 09/29/17 990.0 77.60 82.00
GOOG 170929P01000000 P 09/29/17 1,000.0 87.40 91.80
GOOG 170929P01010000 P 09/29/17 1,010.0 96.90 101.20
GOOG 170929P01020000 P 09/29/17 1,020.0 106.80 111.20
GOOG 170929P01030000 P 09/29/17 1,030.0 116.90 121.20
GOOG 170929P01040000 P 09/29/17 1,040.0 127.00 131.40
GOOG 170929P01050000 P 09/29/17 1,050.0 136.80 141.20
GOOG 170929P01060000 P 09/29/17 1,060.0 146.90 151.30
GOOG 171020C00660000 C 10/20/17 660.0 250.50 254.90
GOOG 171020C00670000 C 10/20/17 670.0 240.90 245.30
GOOG 171020C00680000 C 10/20/17 680.0 230.70 235.10
GOOG 171020C00690000 C 10/20/17 690.0 220.80 225.20
GOOG 171020C00700000 C 10/20/17 700.0 210.80 215.20
GOOG 171020C00705000 C 10/20/17 705.0 206.10 210.50
GOOG 171020C00710000 C 10/20/17 710.0 201.00 205.40
GOOG 171020C00715000 C 10/20/17 715.0 196.30 200.70
GOOG 171020C00720000 C 10/20/17 720.0 191.10 195.50
GOOG 171020C00725000 C 10/20/17 725.0 186.20 190.60
GOOG 171020C00730000 C 10/20/17 730.0 181.30 185.70
GOOG 171020C00735000 C 10/20/17 735.0 176.40 180.80
GOOG 171020C00740000 C 10/20/17 740.0 171.70 176.00
GOOG 171020C00745000 C 10/20/17 745.0 166.60 171.00
GOOG 171020C00750000 C 10/20/17 750.0 161.80 166.20
GOOG 171020C00755000 C 10/20/17 755.0 156.90 161.30
GOOG 171020C00760000 C 10/20/17 760.0 152.00 156.40
GOOG 171020C00765000 C 10/20/17 765.0 147.20 151.60
GOOG 171020C00770000 C 10/20/17 770.0 142.40 146.80
GOOG 171020C00775000 C 10/20/17 775.0 137.60 142.00
GOOG 171020C00780000 C 10/20/17 780.0 132.90 137.30
GOOG 171020C00785000 C 10/20/17 785.0 128.50 132.90
GOOG 171020C00790000 C 10/20/17 790.0 123.70 128.00
GOOG 171020C00795000 C 10/20/17 795.0 118.80 123.00
GOOG 171020C00800000 C 10/20/17 800.0 114.00 118.20
GOOG 171020C00805000 C 10/20/17 805.0 109.50 113.70
GOOG 171020C00810000 C 10/20/17 810.0 105.20 109.40
GOOG 171020C00815000 C 10/20/17 815.0 100.30 104.50
GOOG 171020C00820000 C 10/20/17 820.0 95.50 99.40
GOOG 171020C00825000 C 10/20/17 825.0 91.20 95.40
GOOG 171020C00830000 C 10/20/17 830.0 86.50 90.80
GOOG 171020C00835000 C 10/20/17 835.0 82.20 86.10
GOOG 171020C00840000 C 10/20/17 840.0 78.40 81.80
GOOG 171020C00845000 C 10/20/17 845.0 73.90 77.50
GOOG 171020C00850000 C 10/20/17 850.0 69.80 74.00
GOOG 171020C00855000 C 10/20/17 855.0 67.00 69.90
GOOG 171020C00860000 C 10/20/17 860.0 62.40 65.90
GOOG 171020C00865000 C 10/20/17 865.0 58.90 62.00
GOOG 171020C00870000 C 10/20/17 870.0 55.20 58.20
GOOG 171020C00875000 C 10/20/17 875.0 51.30 54.40
GOOG 171020C00880000 C 10/20/17 880.0 47.90 50.50
GOOG 171020C00885000 C 10/20/17 885.0 44.20 47.20
GOOG 171020C00890000 C 10/20/17 890.0 41.00 43.40
GOOG 171020C00895000 C 10/20/17 895.0 37.70 40.70
GOOG 171020C00900000 C 10/20/17 900.0 34.50 36.90
GOOG 171020C00905000 C 10/20/17 905.0 31.40 33.90
GOOG 171020C00910000 C 10/20/17 910.0 28.60 29.60
GOOG 171020C00915000 C 10/20/17 915.0 25.80 28.30
GOOG 171020C00920000 C 10/20/17 920.0 23.30 25.70
GOOG 171020C00925000 C 10/20/17 925.0 21.20 23.20
GOOG 171020C00930000 C 10/20/17 930.0 19.10 20.80
GOOG 171020C00935000 C 10/20/17 935.0 17.00 18.80
GOOG 171020C00940000 C 10/20/17 940.0 15.20 16.90
GOOG 171020C00945000 C 10/20/17 945.0 13.30 15.10
GOOG 171020C00950000 C 10/20/17 950.0 11.70 13.40
GOOG 171020C00955000 C 10/20/17 955.0 10.00 11.90
GOOG 171020C00960000 C 10/20/17 960.0 9.00 10.30
GOOG 171020C00965000 C 10/20/17 965.0 6.30 10.50
GOOG 171020C00970000 C 10/20/17 970.0 5.10 9.30
GOOG 171020C00975000 C 10/20/17 975.0 4.60 8.30
GOOG 171020C00980000 C 10/20/17 980.0 3.80 7.50
GOOG 171020C00985000 C 10/20/17 985.0 3.80 7.00
GOOG 171020C00990000 C 10/20/17 990.0 2.80 5.10
GOOG 171020C00995000 C 10/20/17 995.0 2.60 5.40
GOOG 171020C01000000 C 10/20/17 1,000.0 2.35 4.50
GOOG 171020C01005000 C 10/20/17 1,005.0 1.40 3.30
GOOG 171020C01010000 C 10/20/17 1,010.0 0.80 2.95
GOOG 171020C01015000 C 10/20/17 1,015.0 0.75 2.55
GOOG 171020C01020000 C 10/20/17 1,020.0 1.05 2.30
GOOG 171020C01025000 C 10/20/17 1,025.0 0.80 2.10
GOOG 171020C01030000 C 10/20/17 1,030.0 0.65 1.90
GOOG 171020C01035000 C 10/20/17 1,035.0 0.60 1.75
GOOG 171020C01040000 C 10/20/17 1,040.0 0.35 1.65
GOOG 171020C01045000 C 10/20/17 1,045.0 0.00 1.50
GOOG 171020C01050000 C 10/20/17 1,050.0 0.00 1.40
GOOG 171020C01055000 C 10/20/17 1,055.0 0.10 1.25
GOOG 171020C01060000 C 10/20/17 1,060.0 0.00 1.25
GOOG 171020C01065000 C 10/20/17 1,065.0 0.00 1.40
GOOG 171020C01070000 C 10/20/17 1,070.0 0.00 1.35
GOOG 171020C01080000 C 10/20/17 1,080.0 0.00 1.00
GOOG 171020C01090000 C 10/20/17 1,090.0 0.05 0.75
GOOG 171020C01100000 C 10/20/17 1,100.0 0.00 0.95
GOOG 171020C01110000 C 10/20/17 1,110.0 0.00 0.90
GOOG 171020C01120000 C 10/20/17 1,120.0 0.05 0.90
GOOG 171020C01130000 C 10/20/17 1,130.0 0.00 0.85
GOOG 171020C01140000 C 10/20/17 1,140.0 0.00 0.85
GOOG 171020C01150000 C 10/20/17 1,150.0 0.00 0.85
GOOG 171020C01160000 C 10/20/17 1,160.0 0.00 0.85
GOOG 171020C01170000 C 10/20/17 1,170.0 0.00 0.85
GOOG 171020C01180000 C 10/20/17 1,180.0 0.00 0.80
GOOG 171020C01190000 C 10/20/17 1,190.0 0.00 3.20
GOOG 171020C01200000 C 10/20/17 1,200.0 0.00 2.15
GOOG 171020P00660000 P 10/20/17 660.0 0.00 1.00
GOOG 171020P00670000 P 10/20/17 670.0 0.00 2.45
GOOG 171020P00680000 P 10/20/17 680.0 0.00 1.30
GOOG 171020P00690000 P 10/20/17 690.0 0.00 1.50
GOOG 171020P00700000 P 10/20/17 700.0 0.00 1.70
GOOG 171020P00705000 P 10/20/17 705.0 0.00 1.25
GOOG 171020P00710000 P 10/20/17 710.0 0.00 1.30
GOOG 171020P00715000 P 10/20/17 715.0 0.00 1.40
GOOG 171020P00720000 P 10/20/17 720.0 0.00 1.45
GOOG 171020P00725000 P 10/20/17 725.0 0.00 1.50
GOOG 171020P00730000 P 10/20/17 730.0 0.25 1.60
GOOG 171020P00735000 P 10/20/17 735.0 0.40 1.65
GOOG 171020P00740000 P 10/20/17 740.0 0.20 1.75
GOOG 171020P00745000 P 10/20/17 745.0 0.15 1.85
GOOG 171020P00750000 P 10/20/17 750.0 1.10 1.90
GOOG 171020P00755000 P 10/20/17 755.0 0.55 3.20
GOOG 171020P00760000 P 10/20/17 760.0 0.85 2.30
GOOG 171020P00765000 P 10/20/17 765.0 0.75 2.80
GOOG 171020P00770000 P 10/20/17 770.0 1.05 2.95
GOOG 171020P00775000 P 10/20/17 775.0 1.30 3.20
GOOG 171020P00780000 P 10/20/17 780.0 1.50 3.30
GOOG 171020P00785000 P 10/20/17 785.0 1.20 3.60
GOOG 171020P00790000 P 10/20/17 790.0 1.95 3.30
GOOG 171020P00795000 P 10/20/17 795.0 1.60 4.70
GOOG 171020P00800000 P 10/20/17 800.0 2.45 5.50
GOOG 171020P00805000 P 10/20/17 805.0 2.75 4.70
GOOG 171020P00810000 P 10/20/17 810.0 2.65 5.10
GOOG 171020P00815000 P 10/20/17 815.0 3.00 6.10
GOOG 171020P00820000 P 10/20/17 820.0 2.75 6.80
GOOG 171020P00825000 P 10/20/17 825.0 3.90 7.40
GOOG 171020P00830000 P 10/20/17 830.0 3.60 7.80
GOOG 171020P00835000 P 10/20/17 835.0 5.00 7.40
GOOG 171020P00840000 P 10/20/17 840.0 6.50 9.20
GOOG 171020P00845000 P 10/20/17 845.0 5.40 9.70
GOOG 171020P00850000 P 10/20/17 850.0 6.70 10.50
GOOG 171020P00855000 P 10/20/17 855.0 8.80 10.30
GOOG 171020P00860000 P 10/20/17 860.0 9.60 11.30
GOOG 171020P00865000 P 10/20/17 865.0 10.60 12.30
GOOG 171020P00870000 P 10/20/17 870.0 11.80 13.50
GOOG 171020P00875000 P 10/20/17 875.0 13.00 14.80
GOOG 171020P00880000 P 10/20/17 880.0 14.40 16.20
GOOG 171020P00885000 P 10/20/17 885.0 15.70 17.70
GOOG 171020P00890000 P 10/20/17 890.0 17.30 19.30
GOOG 171020P00895000 P 10/20/17 895.0 19.20 20.10
GOOG 171020P00900000 P 10/20/17 900.0 20.90 23.00
GOOG 171020P00905000 P 10/20/17 905.0 22.80 25.10
GOOG 171020P00910000 P 10/20/17 910.0 24.90 27.40
GOOG 171020P00915000 P 10/20/17 915.0 27.20 29.80
GOOG 171020P00920000 P 10/20/17 920.0 29.60 32.30
GOOG 171020P00925000 P 10/20/17 925.0 32.30 35.10
GOOG 171020P00930000 P 10/20/17 930.0 34.90 38.00
GOOG 171020P00935000 P 10/20/17 935.0 37.90 41.00
GOOG 171020P00940000 P 10/20/17 940.0 40.80 44.40
GOOG 171020P00945000 P 10/20/17 945.0 44.20 47.80
GOOG 171020P00950000 P 10/20/17 950.0 47.50 51.30
GOOG 171020P00955000 P 10/20/17 955.0 51.10 54.90
GOOG 171020P00960000 P 10/20/17 960.0 54.80 58.50
GOOG 171020P00965000 P 10/20/17 965.0 58.10 62.20
GOOG 171020P00970000 P 10/20/17 970.0 62.50 66.30
GOOG 171020P00975000 P 10/20/17 975.0 66.70 70.50
GOOG 171020P00980000 P 10/20/17 980.0 70.90 73.80
GOOG 171020P00985000 P 10/20/17 985.0 75.10 79.00
GOOG 171020P00990000 P 10/20/17 990.0 79.70 83.00
GOOG 171020P00995000 P 10/20/17 995.0 83.70 87.80
GOOG 171020P01000000 P 10/20/17 1,000.0 88.30 92.40
GOOG 171020P01005000 P 10/20/17 1,005.0 92.90 97.20
GOOG 171020P01010000 P 10/20/17 1,010.0 97.60 101.90
GOOG 171020P01015000 P 10/20/17 1,015.0 102.40 106.70
GOOG 171020P01020000 P 10/20/17 1,020.0 107.20 111.40
GOOG 171020P01025000 P 10/20/17 1,025.0 112.10 116.40
GOOG 171020P01030000 P 10/20/17 1,030.0 117.00 121.30
GOOG 171020P01035000 P 10/20/17 1,035.0 121.90 126.20
GOOG 171020P01040000 P 10/20/17 1,040.0 126.80 131.20
GOOG 171020P01045000 P 10/20/17 1,045.0 131.80 136.20
GOOG 171020P01050000 P 10/20/17 1,050.0 136.70 141.10
GOOG 171020P01055000 P 10/20/17 1,055.0 141.90 146.30
GOOG 171020P01060000 P 10/20/17 1,060.0 146.80 151.20
GOOG 171020P01065000 P 10/20/17 1,065.0 151.80 156.20
GOOG 171020P01070000 P 10/20/17 1,070.0 157.00 161.40
GOOG 171020P01080000 P 10/20/17 1,080.0 167.00 171.20
GOOG 171020P01090000 P 10/20/17 1,090.0 177.00 181.20
GOOG 171020P01100000 P 10/20/17 1,100.0 186.70 191.10
GOOG 171020P01110000 P 10/20/17 1,110.0 196.70 201.10
GOOG 171020P01120000 P 10/20/17 1,120.0 206.90 211.20
GOOG 171020P01130000 P 10/20/17 1,130.0 216.80 221.20
GOOG 171020P01140000 P 10/20/17 1,140.0 226.80 231.20
GOOG 171020P01150000 P 10/20/17 1,150.0 236.90 241.30
GOOG 171020P01160000 P 10/20/17 1,160.0 246.90 251.30
GOOG 171020P01170000 P 10/20/17 1,170.0 256.90 261.30
GOOG 171020P01180000 P 10/20/17 1,180.0 267.00 271.50
GOOG 171020P01190000 P 10/20/17 1,190.0 276.90 281.30
GOOG 171020P01200000 P 10/20/17 1,200.0 286.80 291.20
GOOG 171117C00660000 C 11/17/17 660.0 252.10 256.50
GOOG 171117C00680000 C 11/17/17 680.0 232.50 236.90
GOOG 171117C00700000 C 11/17/17 700.0 213.00 217.40
GOOG 171117C00710000 C 11/17/17 710.0 203.20 207.60
GOOG 171117C00720000 C 11/17/17 720.0 193.30 197.70
GOOG 171117C00730000 C 11/17/17 730.0 184.20 188.50
GOOG 171117C00740000 C 11/17/17 740.0 174.40 178.80
GOOG 171117C00750000 C 11/17/17 750.0 164.80 169.20
GOOG 171117C00760000 C 11/17/17 760.0 155.50 159.90
GOOG 171117C00770000 C 11/17/17 770.0 146.10 150.50
GOOG 171117C00780000 C 11/17/17 780.0 137.00 141.40
GOOG 171117C00790000 C 11/17/17 790.0 128.90 131.90
GOOG 171117C00800000 C 11/17/17 800.0 119.90 122.90
GOOG 171117C00810000 C 11/17/17 810.0 110.40 114.50
GOOG 171117C00820000 C 11/17/17 820.0 102.10 106.00
GOOG 171117C00830000 C 11/17/17 830.0 93.60 97.20
GOOG 171117C00840000 C 11/17/17 840.0 85.80 89.00
GOOG 171117C00850000 C 11/17/17 850.0 77.30 81.30
GOOG 171117C00860000 C 11/17/17 860.0 70.40 73.70
GOOG 171117C00870000 C 11/17/17 870.0 63.00 66.30
GOOG 171117C00880000 C 11/17/17 880.0 55.50 59.50
GOOG 171117C00890000 C 11/17/17 890.0 49.60 53.00
GOOG 171117C00900000 C 11/17/17 900.0 43.60 46.90
GOOG 171117C00910000 C 11/17/17 910.0 38.70 41.10
GOOG 171117C00920000 C 11/17/17 920.0 33.50 35.80
GOOG 171117C00930000 C 11/17/17 930.0 28.70 31.00
GOOG 171117C00940000 C 11/17/17 940.0 24.30 26.70
GOOG 171117C00950000 C 11/17/17 950.0 20.90 22.40
GOOG 171117C00960000 C 11/17/17 960.0 17.20 19.30
GOOG 171117C00970000 C 11/17/17 970.0 14.30 16.20
GOOG 171117C00980000 C 11/17/17 980.0 12.00 13.60
GOOG 171117C00990000 C 11/17/17 990.0 10.10 13.00
GOOG 171117C01000000 C 11/17/17 1,000.0 8.20 11.30
GOOG 171117C01010000 C 11/17/17 1,010.0 6.70 7.90
GOOG 171117C01020000 C 11/17/17 1,020.0 4.70 7.90
GOOG 171117C01030000 C 11/17/17 1,030.0 3.60 5.40
GOOG 171117C01040000 C 11/17/17 1,040.0 3.50 4.40
GOOG 171117C01050000 C 11/17/17 1,050.0 1.90 3.60
GOOG 171117C01060000 C 11/17/17 1,060.0 1.40 2.85
GOOG 171117C01070000 C 11/17/17 1,070.0 0.90 2.30
GOOG 171117C01080000 C 11/17/17 1,080.0 0.60 1.90
GOOG 171117C01090000 C 11/17/17 1,090.0 1.05 1.60
GOOG 171117C01100000 C 11/17/17 1,100.0 0.80 1.60
GOOG 171117C01110000 C 11/17/17 1,110.0 0.45 1.50
GOOG 171117C01120000 C 11/17/17 1,120.0 0.10 1.45
GOOG 171117C01130000 C 11/17/17 1,130.0 0.00 1.20
GOOG 171117C01140000 C 11/17/17 1,140.0 0.00 0.85
GOOG 171117C01150000 C 11/17/17 1,150.0 0.00 1.00
GOOG 171117C01160000 C 11/17/17 1,160.0 0.00 0.90
GOOG 171117C01170000 C 11/17/17 1,170.0 0.00 1.35
GOOG 171117C01180000 C 11/17/17 1,180.0 0.05 1.00
GOOG 171117C01190000 C 11/17/17 1,190.0 0.00 0.95
GOOG 171117C01200000 C 11/17/17 1,200.0 0.00 0.95
GOOG 171117P00660000 P 11/17/17 660.0 0.40 1.65
GOOG 171117P00680000 P 11/17/17 680.0 0.75 1.95
GOOG 171117P00700000 P 11/17/17 700.0 1.20 2.20
GOOG 171117P00710000 P 11/17/17 710.0 1.45 2.45
GOOG 171117P00720000 P 11/17/17 720.0 1.75 2.70
GOOG 171117P00730000 P 11/17/17 730.0 2.00 2.95
GOOG 171117P00740000 P 11/17/17 740.0 2.45 3.40
GOOG 171117P00750000 P 11/17/17 750.0 2.80 3.90
GOOG 171117P00760000 P 11/17/17 760.0 3.40 4.70
GOOG 171117P00770000 P 11/17/17 770.0 3.90 5.20
GOOG 171117P00780000 P 11/17/17 780.0 4.70 5.90
GOOG 171117P00790000 P 11/17/17 790.0 4.50 8.40
GOOG 171117P00800000 P 11/17/17 800.0 6.50 7.80
GOOG 171117P00810000 P 11/17/17 810.0 6.50 10.50
GOOG 171117P00820000 P 11/17/17 820.0 8.00 11.90
GOOG 171117P00830000 P 11/17/17 830.0 9.20 13.30
GOOG 171117P00840000 P 11/17/17 840.0 12.30 13.70
GOOG 171117P00850000 P 11/17/17 850.0 13.90 16.20
GOOG 171117P00860000 P 11/17/17 860.0 16.80 18.30
GOOG 171117P00870000 P 11/17/17 870.0 19.50 21.50
GOOG 171117P00880000 P 11/17/17 880.0 22.60 24.70
GOOG 171117P00890000 P 11/17/17 890.0 26.40 27.80
GOOG 171117P00900000 P 11/17/17 900.0 30.40 31.80
GOOG 171117P00910000 P 11/17/17 910.0 34.30 36.40
GOOG 171117P00920000 P 11/17/17 920.0 38.90 41.30
GOOG 171117P00930000 P 11/17/17 930.0 44.10 46.20
GOOG 171117P00940000 P 11/17/17 940.0 50.20 52.30
GOOG 171117P00950000 P 11/17/17 950.0 55.90 58.50
GOOG 171117P00960000 P 11/17/17 960.0 62.70 65.00
GOOG 171117P00970000 P 11/17/17 970.0 69.90 72.10
GOOG 171117P00980000 P 11/17/17 980.0 77.00 79.90
GOOG 171117P00990000 P 11/17/17 990.0 85.10 88.70
GOOG 171117P01000000 P 11/17/17 1,000.0 93.30 96.20
GOOG 171117P01010000 P 11/17/17 1,010.0 101.50 104.80
GOOG 171117P01020000 P 11/17/17 1,020.0 110.70 114.20
GOOG 171117P01030000 P 11/17/17 1,030.0 119.20 123.30
GOOG 171117P01040000 P 11/17/17 1,040.0 128.40 132.80
GOOG 171117P01050000 P 11/17/17 1,050.0 137.90 142.00
GOOG 171117P01060000 P 11/17/17 1,060.0 147.50 151.70
GOOG 171117P01070000 P 11/17/17 1,070.0 157.10 161.50
GOOG 171117P01080000 P 11/17/17 1,080.0 167.10 171.50
GOOG 171117P01090000 P 11/17/17 1,090.0 177.10 181.50
GOOG 171117P01100000 P 11/17/17 1,100.0 186.90 191.30
GOOG 171117P01110000 P 11/17/17 1,110.0 196.80 201.20
GOOG 171117P01120000 P 11/17/17 1,120.0 206.80 211.20
GOOG 171117P01130000 P 11/17/17 1,130.0 216.80 221.20
GOOG 171117P01140000 P 11/17/17 1,140.0 226.80 231.20
GOOG 171117P01150000 P 11/17/17 1,150.0 236.80 241.20
GOOG 171117P01160000 P 11/17/17 1,160.0 246.90 251.30
GOOG 171117P01170000 P 11/17/17 1,170.0 256.80 261.20
GOOG 171117P01180000 P 11/17/17 1,180.0 266.90 271.30
GOOG 171117P01190000 P 11/17/17 1,190.0 277.00 281.40
GOOG 171117P01200000 P 11/17/17 1,200.0 286.80 291.30
GOOG 171215C00600000 C 12/15/17 600.0 312.00 316.80
GOOG 171215C00620000 C 12/15/17 620.0 292.50 297.00
GOOG 171215C00640000 C 12/15/17 640.0 272.80 277.50
GOOG 171215C00660000 C 12/15/17 660.0 253.10 257.90
GOOG 171215C00680000 C 12/15/17 680.0 233.60 238.40
GOOG 171215C00700000 C 12/15/17 700.0 214.60 219.00
GOOG 171215C00720000 C 12/15/17 720.0 195.10 199.70
GOOG 171215C00740000 C 12/15/17 740.0 176.30 181.00
GOOG 171215C00745000 C 12/15/17 745.0 171.50 176.30
GOOG 171215C00750000 C 12/15/17 750.0 167.10 171.50
GOOG 171215C00755000 C 12/15/17 755.0 162.30 167.00
GOOG 171215C00760000 C 12/15/17 760.0 157.70 162.10
GOOG 171215C00765000 C 12/15/17 765.0 153.20 157.50
GOOG 171215C00770000 C 12/15/17 770.0 148.60 153.00
GOOG 171215C00775000 C 12/15/17 775.0 144.50 148.50
GOOG 171215C00780000 C 12/15/17 780.0 139.60 143.60
GOOG 171215C00785000 C 12/15/17 785.0 135.00 139.10
GOOG 171215C00790000 C 12/15/17 790.0 131.00 135.20
GOOG 171215C00795000 C 12/15/17 795.0 126.70 130.80
GOOG 171215C00800000 C 12/15/17 800.0 122.60 125.90
GOOG 171215C00805000 C 12/15/17 805.0 118.30 121.60
GOOG 171215C00810000 C 12/15/17 810.0 113.60 117.80
GOOG 171215C00815000 C 12/15/17 815.0 109.40 113.10
GOOG 171215C00820000 C 12/15/17 820.0 105.30 109.50
GOOG 171215C00825000 C 12/15/17 825.0 100.90 104.90
GOOG 171215C00830000 C 12/15/17 830.0 97.60 100.80
GOOG 171215C00835000 C 12/15/17 835.0 93.60 96.90
GOOG 171215C00840000 C 12/15/17 840.0 89.40 92.90
GOOG 171215C00845000 C 12/15/17 845.0 85.80 89.10
GOOG 171215C00850000 C 12/15/17 850.0 81.20 85.30
GOOG 171215C00855000 C 12/15/17 855.0 77.60 81.60
GOOG 171215C00860000 C 12/15/17 860.0 74.00 78.00
GOOG 171215C00865000 C 12/15/17 865.0 71.20 74.40
GOOG 171215C00870000 C 12/15/17 870.0 67.10 70.90
GOOG 171215C00875000 C 12/15/17 875.0 63.90 67.40
GOOG 171215C00880000 C 12/15/17 880.0 60.20 64.10
GOOG 171215C00885000 C 12/15/17 885.0 57.60 60.90
GOOG 171215C00890000 C 12/15/17 890.0 54.30 57.70
GOOG 171215C00895000 C 12/15/17 895.0 51.90 54.70
GOOG 171215C00900000 C 12/15/17 900.0 47.90 51.60
GOOG 171215C00905000 C 12/15/17 905.0 45.50 48.80
GOOG 171215C00910000 C 12/15/17 910.0 42.80 46.00
GOOG 171215C00915000 C 12/15/17 915.0 40.00 43.30
GOOG 171215C00920000 C 12/15/17 920.0 37.90 40.70
GOOG 171215C00925000 C 12/15/17 925.0 35.00 38.20
GOOG 171215C00930000 C 12/15/17 930.0 32.90 35.90
GOOG 171215C00935000 C 12/15/17 935.0 30.50 33.70
GOOG 171215C00940000 C 12/15/17 940.0 28.40 31.40
GOOG 171215C00960000 C 12/15/17 960.0 21.40 23.60
GOOG 171215C00980000 C 12/15/17 980.0 15.40 17.60
GOOG 171215C01000000 C 12/15/17 1,000.0 9.50 12.80
GOOG 171215C01020000 C 12/15/17 1,020.0 6.40 10.50
GOOG 171215C01040000 C 12/15/17 1,040.0 4.50 6.50
GOOG 171215C01060000 C 12/15/17 1,060.0 2.75 4.70
GOOG 171215C01080000 C 12/15/17 1,080.0 2.05 3.40
GOOG 171215C01100000 C 12/15/17 1,100.0 1.25 2.60
GOOG 171215C01120000 C 12/15/17 1,120.0 0.75 2.00
GOOG 171215C01140000 C 12/15/17 1,140.0 0.30 1.60
GOOG 171215C01160000 C 12/15/17 1,160.0 0.05 1.30
GOOG 171215C01180000 C 12/15/17 1,180.0 0.00 1.25
GOOG 171215C01200000 C 12/15/17 1,200.0 0.10 0.90
GOOG 171215C01220000 C 12/15/17 1,220.0 0.00 1.40
GOOG 171215C01240000 C 12/15/17 1,240.0 0.00 1.50
GOOG 171215P00600000 P 12/15/17 600.0 0.25 1.40
GOOG 171215P00620000 P 12/15/17 620.0 0.55 1.05
GOOG 171215P00640000 P 12/15/17 640.0 0.75 1.90
GOOG 171215P00660000 P 12/15/17 660.0 1.05 2.20
GOOG 171215P00680000 P 12/15/17 680.0 1.45 2.60
GOOG 171215P00700000 P 12/15/17 700.0 1.55 3.10
GOOG 171215P00720000 P 12/15/17 720.0 2.50 3.80
GOOG 171215P00740000 P 12/15/17 740.0 3.60 4.80
GOOG 171215P00745000 P 12/15/17 745.0 3.80 5.50
GOOG 171215P00750000 P 12/15/17 750.0 4.10 5.30
GOOG 171215P00755000 P 12/15/17 755.0 2.90 6.30
GOOG 171215P00760000 P 12/15/17 760.0 4.80 6.30
GOOG 171215P00765000 P 12/15/17 765.0 5.10 6.80
GOOG 171215P00770000 P 12/15/17 770.0 5.50 8.50
GOOG 171215P00775000 P 12/15/17 775.0 5.40 8.80
GOOG 171215P00780000 P 12/15/17 780.0 6.40 8.10
GOOG 171215P00785000 P 12/15/17 785.0 6.90 9.40
GOOG 171215P00790000 P 12/15/17 790.0 6.20 9.90
GOOG 171215P00795000 P 12/15/17 795.0 6.60 10.70
GOOG 171215P00800000 P 12/15/17 800.0 7.30 11.30
GOOG 171215P00805000 P 12/15/17 805.0 8.00 12.00
GOOG 171215P00810000 P 12/15/17 810.0 8.40 12.70
GOOG 171215P00815000 P 12/15/17 815.0 9.10 13.10
GOOG 171215P00820000 P 12/15/17 820.0 10.20 14.30
GOOG 171215P00825000 P 12/15/17 825.0 11.90 13.80
GOOG 171215P00830000 P 12/15/17 830.0 13.20 14.60
GOOG 171215P00835000 P 12/15/17 835.0 13.90 15.60
GOOG 171215P00840000 P 12/15/17 840.0 14.90 16.60
GOOG 171215P00845000 P 12/15/17 845.0 16.00 17.70
GOOG 171215P00850000 P 12/15/17 850.0 17.20 19.00
GOOG 171215P00855000 P 12/15/17 855.0 18.40 20.30
GOOG 171215P00860000 P 12/15/17 860.0 19.90 21.60
GOOG 171215P00865000 P 12/15/17 865.0 21.40 23.10
GOOG 171215P00870000 P 12/15/17 870.0 22.60 24.60
GOOG 171215P00875000 P 12/15/17 875.0 24.50 26.20
GOOG 171215P00880000 P 12/15/17 880.0 26.20 27.80
GOOG 171215P00885000 P 12/15/17 885.0 27.90 29.70
GOOG 171215P00890000 P 12/15/17 890.0 29.80 31.50
GOOG 171215P00895000 P 12/15/17 895.0 31.70 33.50
GOOG 171215P00900000 P 12/15/17 900.0 33.10 35.50
GOOG 171215P00905000 P 12/15/17 905.0 35.30 37.60
GOOG 171215P00910000 P 12/15/17 910.0 37.50 40.00
GOOG 171215P00915000 P 12/15/17 915.0 39.80 42.30
GOOG 171215P00920000 P 12/15/17 920.0 42.90 44.70
GOOG 171215P00925000 P 12/15/17 925.0 45.40 47.20
GOOG 171215P00930000 P 12/15/17 930.0 47.50 50.00
GOOG 171215P00935000 P 12/15/17 935.0 50.20 53.10
GOOG 171215P00940000 P 12/15/17 940.0 53.10 55.70
GOOG 171215P00960000 P 12/15/17 960.0 65.90 68.20
GOOG 171215P00980000 P 12/15/17 980.0 79.50 82.80
GOOG 171215P01000000 P 12/15/17 1,000.0 95.10 98.70
GOOG 171215P01020000 P 12/15/17 1,020.0 111.80 116.00
GOOG 171215P01040000 P 12/15/17 1,040.0 129.60 133.50
GOOG 171215P01060000 P 12/15/17 1,060.0 148.20 152.50
GOOG 171215P01080000 P 12/15/17 1,080.0 167.30 172.00
GOOG 171215P01100000 P 12/15/17 1,100.0 187.00 191.50
GOOG 171215P01120000 P 12/15/17 1,120.0 207.00 211.50
GOOG 171215P01140000 P 12/15/17 1,140.0 226.80 231.50
GOOG 171215P01160000 P 12/15/17 1,160.0 246.70 251.50
GOOG 171215P01180000 P 12/15/17 1,180.0 266.90 271.50
GOOG 171215P01200000 P 12/15/17 1,200.0 287.00 291.50
GOOG 171215P01220000 P 12/15/17 1,220.0 306.70 311.50
GOOG 171215P01240000 P 12/15/17 1,240.0 326.70 331.50
GOOG 180119C00340000 C 01/19/18 340.0 571.00 575.50
GOOG 180119C00350000 C 01/19/18 350.0 560.60 563.50
GOOG 180119C00360000 C 01/19/18 360.0 550.80 555.20
GOOG 180119C00370000 C 01/19/18 370.0 541.00 545.30
GOOG 180119C00380000 C 01/19/18 380.0 531.00 535.50
GOOG 180119C00390000 C 01/19/18 390.0 521.00 525.60
GOOG 180119C00400000 C 01/19/18 400.0 511.00 515.80
GOOG 180119C00410000 C 01/19/18 410.0 501.10 505.90
GOOG 180119C00420000 C 01/19/18 420.0 491.00 495.90
GOOG 180119C00430000 C 01/19/18 430.0 481.50 486.10
GOOG 180119C00440000 C 01/19/18 440.0 471.50 476.00
GOOG 180119C00450000 C 01/19/18 450.0 461.60 466.00
GOOG 180119C00460000 C 01/19/18 460.0 451.50 456.30
GOOG 180119C00470000 C 01/19/18 470.0 441.60 446.40
GOOG 180119C00480000 C 01/19/18 480.0 431.70 436.50
GOOG 180119C00490000 C 01/19/18 490.0 422.00 426.50
GOOG 180119C00500000 C 01/19/18 500.0 412.00 416.50
GOOG 180119C00520000 C 01/19/18 520.0 392.10 396.90
GOOG 180119C00540000 C 01/19/18 540.0 372.50 377.00
GOOG 180119C00550000 C 01/19/18 550.0 362.60 367.40
GOOG 180119C00560000 C 01/19/18 560.0 353.00 357.50
GOOG 180119C00580000 C 01/19/18 580.0 333.00 337.80
GOOG 180119C00600000 C 01/19/18 600.0 313.50 318.00
GOOG 180119C00620000 C 01/19/18 620.0 294.00 298.50
GOOG 180119C00640000 C 01/19/18 640.0 274.50 279.00
GOOG 180119C00650000 C 01/19/18 650.0 264.60 269.20
GOOG 180119C00660000 C 01/19/18 660.0 255.10 259.50
GOOG 180119C00670000 C 01/19/18 670.0 245.10 249.90
GOOG 180119C00680000 C 01/19/18 680.0 235.80 240.30
GOOG 180119C00690000 C 01/19/18 690.0 226.10 230.90
GOOG 180119C00700000 C 01/19/18 700.0 216.70 221.30
GOOG 180119C00710000 C 01/19/18 710.0 207.20 211.70
GOOG 180119C00720000 C 01/19/18 720.0 197.80 202.20
GOOG 180119C00730000 C 01/19/18 730.0 188.40 192.80
GOOG 180119C00740000 C 01/19/18 740.0 179.30 183.50
GOOG 180119C00750000 C 01/19/18 750.0 170.10 174.30
GOOG 180119C00760000 C 01/19/18 760.0 161.30 165.30
GOOG 180119C00770000 C 01/19/18 770.0 152.70 155.90
GOOG 180119C00780000 C 01/19/18 780.0 143.60 147.00
GOOG 180119C00790000 C 01/19/18 790.0 134.30 138.50
GOOG 180119C00800000 C 01/19/18 800.0 126.40 129.70
GOOG 180119C00810000 C 01/19/18 810.0 118.20 121.30
GOOG 180119C00820000 C 01/19/18 820.0 110.30 113.20
GOOG 180119C00840000 C 01/19/18 840.0 94.60 97.50
GOOG 180119C00860000 C 01/19/18 860.0 80.00 82.80
GOOG 180119C00880000 C 01/19/18 880.0 66.30 69.20
GOOG 180119C00900000 C 01/19/18 900.0 53.90 56.80
GOOG 180119C00920000 C 01/19/18 920.0 43.00 46.20
GOOG 180119C00940000 C 01/19/18 940.0 33.60 36.80
GOOG 180119C00960000 C 01/19/18 960.0 25.80 28.70
GOOG 180119C00980000 C 01/19/18 980.0 19.50 22.00
GOOG 180119C01000000 C 01/19/18 1,000.0 15.00 16.50
GOOG 180119C01020000 C 01/19/18 1,020.0 9.50 13.70
GOOG 180119C01040000 C 01/19/18 1,040.0 6.50 10.50
GOOG 180119C01060000 C 01/19/18 1,060.0 3.90 6.70
GOOG 180119C01080000 C 01/19/18 1,080.0 3.60 5.30
GOOG 180119C01100000 C 01/19/18 1,100.0 3.20 3.80
GOOG 180119C01120000 C 01/19/18 1,120.0 1.90 2.95
GOOG 180119C01140000 C 01/19/18 1,140.0 1.10 2.30
GOOG 180119C01160000 C 01/19/18 1,160.0 0.60 1.80
GOOG 180119C01180000 C 01/19/18 1,180.0 0.95 1.65
GOOG 180119C01200000 C 01/19/18 1,200.0 0.10 1.45
GOOG 180119C01220000 C 01/19/18 1,220.0 0.00 1.30
GOOG 180119C01240000 C 01/19/18 1,240.0 0.00 1.20
GOOG 180119C01260000 C 01/19/18 1,260.0 0.25 0.90
GOOG 180119P00340000 P 01/19/18 340.0 0.00 0.85
GOOG 180119P00350000 P 01/19/18 350.0 0.05 0.85
GOOG 180119P00360000 P 01/19/18 360.0 0.00 0.80
GOOG 180119P00370000 P 01/19/18 370.0 0.00 0.45
GOOG 180119P00380000 P 01/19/18 380.0 0.05 0.50
GOOG 180119P00390000 P 01/19/18 390.0 0.00 0.50
GOOG 180119P00400000 P 01/19/18 400.0 0.10 0.50
GOOG 180119P00410000 P 01/19/18 410.0 0.00 0.50
GOOG 180119P00420000 P 01/19/18 420.0 0.00 0.55
GOOG 180119P00430000 P 01/19/18 430.0 0.00 0.60
GOOG 180119P00440000 P 01/19/18 440.0 0.10 0.95
GOOG 180119P00450000 P 01/19/18 450.0 0.00 0.95
GOOG 180119P00460000 P 01/19/18 460.0 0.00 0.95
GOOG 180119P00470000 P 01/19/18 470.0 0.10 1.85
GOOG 180119P00480000 P 01/19/18 480.0 0.05 1.05
GOOG 180119P00490000 P 01/19/18 490.0 0.05 0.75
GOOG 180119P00500000 P 01/19/18 500.0 0.05 1.50
GOOG 180119P00520000 P 01/19/18 520.0 0.15 1.30
GOOG 180119P00540000 P 01/19/18 540.0 0.40 2.15
GOOG 180119P00550000 P 01/19/18 550.0 0.50 1.55
GOOG 180119P00560000 P 01/19/18 560.0 0.25 1.65
GOOG 180119P00580000 P 01/19/18 580.0 0.25 1.80
GOOG 180119P00600000 P 01/19/18 600.0 1.00 2.05
GOOG 180119P00620000 P 01/19/18 620.0 1.00 2.25
GOOG 180119P00640000 P 01/19/18 640.0 1.05 2.55
GOOG 180119P00650000 P 01/19/18 650.0 1.20 2.85
GOOG 180119P00660000 P 01/19/18 660.0 1.45 3.00
GOOG 180119P00670000 P 01/19/18 670.0 1.20 3.40
GOOG 180119P00680000 P 01/19/18 680.0 1.50 3.80
GOOG 180119P00690000 P 01/19/18 690.0 1.60 4.00
GOOG 180119P00700000 P 01/19/18 700.0 2.00 4.50
GOOG 180119P00710000 P 01/19/18 710.0 3.20 4.60
GOOG 180119P00720000 P 01/19/18 720.0 4.00 5.40
GOOG 180119P00730000 P 01/19/18 730.0 3.50 6.00
GOOG 180119P00740000 P 01/19/18 740.0 3.80 6.40
GOOG 180119P00750000 P 01/19/18 750.0 4.50 7.40
GOOG 180119P00760000 P 01/19/18 760.0 6.90 8.20
GOOG 180119P00770000 P 01/19/18 770.0 7.20 9.20
GOOG 180119P00780000 P 01/19/18 780.0 7.50 10.40
GOOG 180119P00790000 P 01/19/18 790.0 9.60 13.00
GOOG 180119P00800000 P 01/19/18 800.0 11.50 12.40
GOOG 180119P00810000 P 01/19/18 810.0 11.50 15.40
GOOG 180119P00820000 P 01/19/18 820.0 14.50 16.30
GOOG 180119P00840000 P 01/19/18 840.0 19.00 20.60
GOOG 180119P00860000 P 01/19/18 860.0 23.80 25.90
GOOG 180119P00880000 P 01/19/18 880.0 30.00 32.40
GOOG 180119P00900000 P 01/19/18 900.0 37.40 39.70
GOOG 180119P00920000 P 01/19/18 920.0 46.80 49.00
GOOG 180119P00940000 P 01/19/18 940.0 57.00 60.00
GOOG 180119P00960000 P 01/19/18 960.0 69.40 72.00
GOOG 180119P00980000 P 01/19/18 980.0 83.00 85.60
GOOG 180119P01000000 P 01/19/18 1,000.0 97.20 100.70
GOOG 180119P01020000 P 01/19/18 1,020.0 113.60 117.50
GOOG 180119P01040000 P 01/19/18 1,040.0 130.70 133.80
GOOG 180119P01060000 P 01/19/18 1,060.0 148.90 153.50
GOOG 180119P01080000 P 01/19/18 1,080.0 167.80 172.00
GOOG 180119P01100000 P 01/19/18 1,100.0 187.10 191.50
GOOG 180119P01120000 P 01/19/18 1,120.0 206.50 210.00
GOOG 180119P01140000 P 01/19/18 1,140.0 227.00 231.50
GOOG 180119P01160000 P 01/19/18 1,160.0 246.90 251.30
GOOG 180119P01180000 P 01/19/18 1,180.0 267.00 271.50
GOOG 180119P01200000 P 01/19/18 1,200.0 287.00 291.50
GOOG 180119P01220000 P 01/19/18 1,220.0 306.70 311.50
GOOG 180119P01240000 P 01/19/18 1,240.0 326.70 331.50
GOOG 180119P01260000 P 01/19/18 1,260.0 347.00 351.40
GOOG 180316C00580000 C 03/16/18 580.0 335.60 340.00
GOOG 180316C00600000 C 03/16/18 600.0 316.10 320.50
GOOG 180316C00620000 C 03/16/18 620.0 296.80 301.10
GOOG 180316C00640000 C 03/16/18 640.0 277.80 282.00
GOOG 180316C00660000 C 03/16/18 660.0 258.50 262.90
GOOG 180316C00680000 C 03/16/18 680.0 239.70 244.00
GOOG 180316C00700000 C 03/16/18 700.0 221.30 225.50
GOOG 180316C00720000 C 03/16/18 720.0 203.20 207.50
GOOG 180316C00740000 C 03/16/18 740.0 185.00 189.00
GOOG 180316C00760000 C 03/16/18 760.0 167.50 171.50
GOOG 180316C00780000 C 03/16/18 780.0 150.80 155.00
GOOG 180316C00800000 C 03/16/18 800.0 134.20 138.30
GOOG 180316C00820000 C 03/16/18 820.0 119.20 122.70
GOOG 180316C00840000 C 03/16/18 840.0 105.30 107.90
GOOG 180316C00860000 C 03/16/18 860.0 91.70 93.90
GOOG 180316C00870000 C 03/16/18 870.0 84.70 87.10
GOOG 180316C00875000 C 03/16/18 875.0 81.70 84.10
GOOG 180316C00880000 C 03/16/18 880.0 78.40 80.70
GOOG 180316C00885000 C 03/16/18 885.0 75.40 77.60
GOOG 180316C00890000 C 03/16/18 890.0 72.50 74.80
GOOG 180316C00895000 C 03/16/18 895.0 69.20 71.90
GOOG 180316C00900000 C 03/16/18 900.0 66.40 68.80
GOOG 180316C00905000 C 03/16/18 905.0 63.50 65.90
GOOG 180316C00910000 C 03/16/18 910.0 60.80 63.70
GOOG 180316C00915000 C 03/16/18 915.0 58.40 60.50
GOOG 180316C00920000 C 03/16/18 920.0 55.60 58.00
GOOG 180316C00925000 C 03/16/18 925.0 53.10 55.80
GOOG 180316C00930000 C 03/16/18 930.0 50.70 53.00
GOOG 180316C00935000 C 03/16/18 935.0 48.50 50.70
GOOG 180316C00940000 C 03/16/18 940.0 46.00 48.40
GOOG 180316C00945000 C 03/16/18 945.0 44.00 46.00
GOOG 180316C00950000 C 03/16/18 950.0 41.70 43.80
GOOG 180316C00955000 C 03/16/18 955.0 39.30 42.40
GOOG 180316C00960000 C 03/16/18 960.0 37.30 40.00
GOOG 180316C00965000 C 03/16/18 965.0 36.10 38.40
GOOG 180316C00970000 C 03/16/18 970.0 34.40 35.90
GOOG 180316C00975000 C 03/16/18 975.0 32.60 34.80
GOOG 180316C00980000 C 03/16/18 980.0 30.50 32.60
GOOG 180316C00985000 C 03/16/18 985.0 28.70 30.90
GOOG 180316C00990000 C 03/16/18 990.0 27.70 29.10
GOOG 180316C00995000 C 03/16/18 995.0 25.90 27.50
GOOG 180316C01000000 C 03/16/18 1,000.0 24.20 26.10
GOOG 180316C01005000 C 03/16/18 1,005.0 23.40 25.10
GOOG 180316C01010000 C 03/16/18 1,010.0 21.20 23.30
GOOG 180316C01015000 C 03/16/18 1,015.0 20.70 22.90
GOOG 180316C01020000 C 03/16/18 1,020.0 19.60 20.80
GOOG 180316C01025000 C 03/16/18 1,025.0 18.00 19.60
GOOG 180316C01030000 C 03/16/18 1,030.0 16.70 18.70
GOOG 180316C01035000 C 03/16/18 1,035.0 14.90 18.50
GOOG 180316C01040000 C 03/16/18 1,040.0 13.60 18.00
GOOG 180316C01045000 C 03/16/18 1,045.0 13.30 16.80
GOOG 180316C01050000 C 03/16/18 1,050.0 12.10 16.00
GOOG 180316C01055000 C 03/16/18 1,055.0 11.10 14.00
GOOG 180316C01060000 C 03/16/18 1,060.0 10.40 14.50
GOOG 180316C01065000 C 03/16/18 1,065.0 10.10 13.50
GOOG 180316C01070000 C 03/16/18 1,070.0 9.40 12.90
GOOG 180316C01075000 C 03/16/18 1,075.0 8.70 12.50
GOOG 180316C01080000 C 03/16/18 1,080.0 8.10 11.70
GOOG 180316C01100000 C 03/16/18 1,100.0 5.90 7.80
GOOG 180316C01120000 C 03/16/18 1,120.0 4.70 6.10
GOOG 180316C01140000 C 03/16/18 1,140.0 3.50 4.70
GOOG 180316C01160000 C 03/16/18 1,160.0 2.50 3.70
GOOG 180316C01180000 C 03/16/18 1,180.0 1.75 2.80
GOOG 180316C01200000 C 03/16/18 1,200.0 0.80 2.10
GOOG 180316C01220000 C 03/16/18 1,220.0 0.25 1.70
GOOG 180316C01240000 C 03/16/18 1,240.0 0.15 1.35
GOOG 180316C01260000 C 03/16/18 1,260.0 0.25 1.10
GOOG 180316P00580000 P 03/16/18 580.0 0.95 2.70
GOOG 180316P00600000 P 03/16/18 600.0 1.35 3.10
GOOG 180316P00620000 P 03/16/18 620.0 1.80 3.50
GOOG 180316P00640000 P 03/16/18 640.0 1.95 4.70
GOOG 180316P00660000 P 03/16/18 660.0 3.00 5.00
GOOG 180316P00680000 P 03/16/18 680.0 4.00 5.60
GOOG 180316P00700000 P 03/16/18 700.0 5.10 7.30
GOOG 180316P00720000 P 03/16/18 720.0 6.10 8.60
GOOG 180316P00740000 P 03/16/18 740.0 8.30 10.50
GOOG 180316P00760000 P 03/16/18 760.0 10.60 12.80
GOOG 180316P00780000 P 03/16/18 780.0 13.10 16.80
GOOG 180316P00800000 P 03/16/18 800.0 17.80 19.00
GOOG 180316P00820000 P 03/16/18 820.0 22.00 23.30
GOOG 180316P00840000 P 03/16/18 840.0 26.90 28.40
GOOG 180316P00860000 P 03/16/18 860.0 32.70 34.30
GOOG 180316P00870000 P 03/16/18 870.0 36.10 37.80
GOOG 180316P00875000 P 03/16/18 875.0 37.80 39.60
GOOG 180316P00880000 P 03/16/18 880.0 39.70 41.40
GOOG 180316P00885000 P 03/16/18 885.0 41.60 43.40
GOOG 180316P00890000 P 03/16/18 890.0 43.50 45.30
GOOG 180316P00895000 P 03/16/18 895.0 45.40 47.90
GOOG 180316P00900000 P 03/16/18 900.0 47.60 49.50
GOOG 180316P00905000 P 03/16/18 905.0 49.60 51.70
GOOG 180316P00910000 P 03/16/18 910.0 52.10 54.00
GOOG 180316P00915000 P 03/16/18 915.0 54.50 56.40
GOOG 180316P00920000 P 03/16/18 920.0 56.90 58.90
GOOG 180316P00925000 P 03/16/18 925.0 59.40 61.30
GOOG 180316P00930000 P 03/16/18 930.0 62.00 63.80
GOOG 180316P00935000 P 03/16/18 935.0 64.30 66.50
GOOG 180316P00940000 P 03/16/18 940.0 67.00 69.30
GOOG 180316P00945000 P 03/16/18 945.0 69.80 72.20
GOOG 180316P00950000 P 03/16/18 950.0 72.80 74.80
GOOG 180316P00955000 P 03/16/18 955.0 75.70 77.80
GOOG 180316P00960000 P 03/16/18 960.0 78.70 81.50
GOOG 180316P00965000 P 03/16/18 965.0 81.80 84.00
GOOG 180316P00970000 P 03/16/18 970.0 84.90 87.20
GOOG 180316P00975000 P 03/16/18 975.0 88.20 91.20
GOOG 180316P00980000 P 03/16/18 980.0 91.50 93.80
GOOG 180316P00985000 P 03/16/18 985.0 94.90 97.50
GOOG 180316P00990000 P 03/16/18 990.0 98.30 100.60
GOOG 180316P00995000 P 03/16/18 995.0 101.90 104.80
GOOG 180316P01000000 P 03/16/18 1,000.0 105.50 107.80
GOOG 180316P01005000 P 03/16/18 1,005.0 109.10 111.90
GOOG 180316P01010000 P 03/16/18 1,010.0 112.90 116.30
GOOG 180316P01015000 P 03/16/18 1,015.0 116.70 120.00
GOOG 180316P01020000 P 03/16/18 1,020.0 120.50 123.10
GOOG 180316P01025000 P 03/16/18 1,025.0 123.90 127.20
GOOG 180316P01030000 P 03/16/18 1,030.0 128.00 132.00
GOOG 180316P01035000 P 03/16/18 1,035.0 131.90 136.00
GOOG 180316P01040000 P 03/16/18 1,040.0 136.00 139.70
GOOG 180316P01045000 P 03/16/18 1,045.0 140.10 144.00
GOOG 180316P01050000 P 03/16/18 1,050.0 144.30 148.50
GOOG 180316P01055000 P 03/16/18 1,055.0 148.80 152.40
GOOG 180316P01060000 P 03/16/18 1,060.0 153.10 157.00
GOOG 180316P01065000 P 03/16/18 1,065.0 157.30 160.90
GOOG 180316P01070000 P 03/16/18 1,070.0 161.70 165.90
GOOG 180316P01075000 P 03/16/18 1,075.0 166.10 170.40
GOOG 180316P01080000 P 03/16/18 1,080.0 170.60 173.80
GOOG 180316P01100000 P 03/16/18 1,100.0 189.00 193.00
GOOG 180316P01120000 P 03/16/18 1,120.0 207.90 212.00
GOOG 180316P01140000 P 03/16/18 1,140.0 227.10 231.30
GOOG 180316P01160000 P 03/16/18 1,160.0 247.00 251.30
GOOG 180316P01180000 P 03/16/18 1,180.0 266.90 271.20
GOOG 180316P01200000 P 03/16/18 1,200.0 286.90 291.20
GOOG 180316P01220000 P 03/16/18 1,220.0 306.90 311.20
GOOG 180316P01240000 P 03/16/18 1,240.0 326.80 331.20
GOOG 180316P01260000 P 03/16/18 1,260.0 346.80 351.20
GOOG 180615C00420000 C 06/15/18 420.0 493.50 498.00
GOOG 180615C00430000 C 06/15/18 430.0 483.60 488.50
GOOG 180615C00440000 C 06/15/18 440.0 473.60 478.50
GOOG 180615C00450000 C 06/15/18 450.0 464.10 469.00
GOOG 180615C00460000 C 06/15/18 460.0 454.10 459.00
GOOG 180615C00470000 C 06/15/18 470.0 444.60 449.40
GOOG 180615C00480000 C 06/15/18 480.0 434.60 439.50
GOOG 180615C00490000 C 06/15/18 490.0 425.00 429.90
GOOG 180615C00500000 C 06/15/18 500.0 415.10 420.00
GOOG 180615C00510000 C 06/15/18 510.0 405.60 410.50
GOOG 180615C00520000 C 06/15/18 520.0 395.60 400.50
GOOG 180615C00530000 C 06/15/18 530.0 386.10 391.00
GOOG 180615C00540000 C 06/15/18 540.0 376.60 381.50
GOOG 180615C00550000 C 06/15/18 550.0 366.60 371.50
GOOG 180615C00560000 C 06/15/18 560.0 357.10 362.00
GOOG 180615C00570000 C 06/15/18 570.0 347.60 352.50
GOOG 180615C00580000 C 06/15/18 580.0 338.10 343.00
GOOG 180615C00590000 C 06/15/18 590.0 328.60 333.50
GOOG 180615C00600000 C 06/15/18 600.0 319.10 324.00
GOOG 180615C00610000 C 06/15/18 610.0 309.60 314.50
GOOG 180615C00620000 C 06/15/18 620.0 300.30 305.00
GOOG 180615C00630000 C 06/15/18 630.0 290.80 295.50
GOOG 180615C00640000 C 06/15/18 640.0 281.80 286.50
GOOG 180615C00650000 C 06/15/18 650.0 272.30 277.00
GOOG 180615C00660000 C 06/15/18 660.0 263.00 267.50
GOOG 180615C00670000 C 06/15/18 670.0 253.60 258.50
GOOG 180615C00680000 C 06/15/18 680.0 244.70 249.50
GOOG 180615C00690000 C 06/15/18 690.0 235.80 240.50
GOOG 180615C00700000 C 06/15/18 700.0 226.60 231.50
GOOG 180615C00710000 C 06/15/18 710.0 218.80 222.90
GOOG 180615C00720000 C 06/15/18 720.0 210.10 214.00
GOOG 180615C00730000 C 06/15/18 730.0 201.50 205.50
GOOG 180615C00740000 C 06/15/18 740.0 193.10 197.00
GOOG 180615C00750000 C 06/15/18 750.0 184.70 188.50
GOOG 180615C00760000 C 06/15/18 760.0 176.50 180.50
GOOG 180615C00770000 C 06/15/18 770.0 168.30 172.50
GOOG 180615C00780000 C 06/15/18 780.0 160.20 164.50
GOOG 180615C00790000 C 06/15/18 790.0 153.80 157.00
GOOG 180615C00800000 C 06/15/18 800.0 146.20 149.40
GOOG 180615C00810000 C 06/15/18 810.0 138.60 141.90
GOOG 180615C00820000 C 06/15/18 820.0 131.50 134.50
GOOG 180615C00830000 C 06/15/18 830.0 124.00 127.50
GOOG 180615C00840000 C 06/15/18 840.0 117.20 120.50
GOOG 180615C00850000 C 06/15/18 850.0 110.60 114.00
GOOG 180615C00860000 C 06/15/18 860.0 103.70 107.00
GOOG 180615C00870000 C 06/15/18 870.0 97.50 100.50
GOOG 180615C00880000 C 06/15/18 880.0 91.20 94.50
GOOG 180615C00890000 C 06/15/18 890.0 85.60 89.00
GOOG 180615C00900000 C 06/15/18 900.0 79.80 83.00
GOOG 180615C00910000 C 06/15/18 910.0 74.30 77.50
GOOG 180615C00920000 C 06/15/18 920.0 69.10 72.50
GOOG 180615C00930000 C 06/15/18 930.0 65.00 68.00
GOOG 180615C00940000 C 06/15/18 940.0 59.50 63.00
GOOG 180615C00950000 C 06/15/18 950.0 55.50 58.50
GOOG 180615C00960000 C 06/15/18 960.0 50.70 54.00
GOOG 180615C00970000 C 06/15/18 970.0 47.30 50.30
GOOG 180615C00980000 C 06/15/18 980.0 42.70 46.50
GOOG 180615C00990000 C 06/15/18 990.0 40.00 42.80
GOOG 180615C01000000 C 06/15/18 1,000.0 36.70 39.40
GOOG 180615C01010000 C 06/15/18 1,010.0 33.60 36.30
GOOG 180615C01020000 C 06/15/18 1,020.0 30.50 33.30
GOOG 180615C01030000 C 06/15/18 1,030.0 27.60 31.00
GOOG 180615C01040000 C 06/15/18 1,040.0 25.30 27.90
GOOG 180615C01050000 C 06/15/18 1,050.0 23.00 25.30
GOOG 180615C01060000 C 06/15/18 1,060.0 20.90 23.20
GOOG 180615C01070000 C 06/15/18 1,070.0 17.30 22.00
GOOG 180615C01080000 C 06/15/18 1,080.0 16.50 19.20
GOOG 180615C01090000 C 06/15/18 1,090.0 13.70 18.50
GOOG 180615C01100000 C 06/15/18 1,100.0 13.30 15.80
GOOG 180615C01120000 C 06/15/18 1,120.0 10.50 13.00
GOOG 180615C01140000 C 06/15/18 1,140.0 8.40 10.70
GOOG 180615C01160000 C 06/15/18 1,160.0 7.00 8.90
GOOG 180615C01180000 C 06/15/18 1,180.0 5.20 7.40
GOOG 180615C01200000 C 06/15/18 1,200.0 3.90 6.20
GOOG 180615C01220000 C 06/15/18 1,220.0 3.50 5.10
GOOG 180615C01240000 C 06/15/18 1,240.0 2.75 4.50
GOOG 180615C01260000 C 06/15/18 1,260.0 1.90 3.80
GOOG 180615C01280000 C 06/15/18 1,280.0 1.25 5.00
GOOG 180615C01300000 C 06/15/18 1,300.0 1.15 2.80
GOOG 180615C01320000 C 06/15/18 1,320.0 0.05 2.75
GOOG 180615C01340000 C 06/15/18 1,340.0 0.20 2.05
GOOG 180615C01360000 C 06/15/18 1,360.0 0.40 2.75
GOOG 180615C01380000 C 06/15/18 1,380.0 0.15 2.90
GOOG 180615C01400000 C 06/15/18 1,400.0 0.50 2.95
GOOG 180615P00420000 P 06/15/18 420.0 0.30 1.60
GOOG 180615P00430000 P 06/15/18 430.0 0.15 2.60
GOOG 180615P00440000 P 06/15/18 440.0 0.05 2.50
GOOG 180615P00450000 P 06/15/18 450.0 0.25 2.00
GOOG 180615P00460000 P 06/15/18 460.0 0.35 2.10
GOOG 180615P00470000 P 06/15/18 470.0 0.25 2.60
GOOG 180615P00480000 P 06/15/18 480.0 0.70 2.45
GOOG 180615P00490000 P 06/15/18 490.0 0.90 2.75
GOOG 180615P00500000 P 06/15/18 500.0 1.05 2.95
GOOG 180615P00510000 P 06/15/18 510.0 1.20 3.20
GOOG 180615P00520000 P 06/15/18 520.0 1.35 2.75
GOOG 180615P00530000 P 06/15/18 530.0 1.55 3.40
GOOG 180615P00540000 P 06/15/18 540.0 1.75 3.90
GOOG 180615P00550000 P 06/15/18 550.0 1.80 4.00
GOOG 180615P00560000 P 06/15/18 560.0 1.80 4.80
GOOG 180615P00570000 P 06/15/18 570.0 2.35 4.40
GOOG 180615P00580000 P 06/15/18 580.0 2.40 5.30
GOOG 180615P00590000 P 06/15/18 590.0 3.00 5.30
GOOG 180615P00600000 P 06/15/18 600.0 3.40 5.30
GOOG 180615P00610000 P 06/15/18 610.0 3.80 6.60
GOOG 180615P00620000 P 06/15/18 620.0 3.60 6.80
GOOG 180615P00630000 P 06/15/18 630.0 4.30 7.50
GOOG 180615P00640000 P 06/15/18 640.0 5.30 7.50
GOOG 180615P00650000 P 06/15/18 650.0 5.90 7.90
GOOG 180615P00660000 P 06/15/18 660.0 5.50 9.20
GOOG 180615P00670000 P 06/15/18 670.0 6.40 9.40
GOOG 180615P00680000 P 06/15/18 680.0 6.90 10.90
GOOG 180615P00690000 P 06/15/18 690.0 7.80 12.00
GOOG 180615P00700000 P 06/15/18 700.0 9.10 12.00
GOOG 180615P00710000 P 06/15/18 710.0 10.20 13.70
GOOG 180615P00720000 P 06/15/18 720.0 11.50 14.50
GOOG 180615P00730000 P 06/15/18 730.0 12.40 15.80
GOOG 180615P00740000 P 06/15/18 740.0 14.00 17.20
GOOG 180615P00750000 P 06/15/18 750.0 15.20 18.70
GOOG 180615P00760000 P 06/15/18 760.0 16.90 20.10
GOOG 180615P00770000 P 06/15/18 770.0 18.60 22.00
GOOG 180615P00780000 P 06/15/18 780.0 20.50 24.00
GOOG 180615P00790000 P 06/15/18 790.0 23.60 25.70
GOOG 180615P00800000 P 06/15/18 800.0 25.90 27.50
GOOG 180615P00810000 P 06/15/18 810.0 28.20 30.30
GOOG 180615P00820000 P 06/15/18 820.0 31.00 32.90
GOOG 180615P00830000 P 06/15/18 830.0 33.60 35.70
GOOG 180615P00840000 P 06/15/18 840.0 36.70 38.50
GOOG 180615P00850000 P 06/15/18 850.0 39.60 41.90
GOOG 180615P00860000 P 06/15/18 860.0 43.00 45.30
GOOG 180615P00870000 P 06/15/18 870.0 46.50 48.90
GOOG 180615P00880000 P 06/15/18 880.0 50.30 52.80
GOOG 180615P00890000 P 06/15/18 890.0 54.30 56.90
GOOG 180615P00900000 P 06/15/18 900.0 58.70 61.10
GOOG 180615P00910000 P 06/15/18 910.0 62.80 66.50
GOOG 180615P00920000 P 06/15/18 920.0 67.70 70.60
GOOG 180615P00930000 P 06/15/18 930.0 72.80 75.60
GOOG 180615P00940000 P 06/15/18 940.0 78.00 80.80
GOOG 180615P00950000 P 06/15/18 950.0 83.40 86.30
GOOG 180615P00960000 P 06/15/18 960.0 89.20 93.00
GOOG 180615P00970000 P 06/15/18 970.0 95.20 98.50
GOOG 180615P00980000 P 06/15/18 980.0 101.50 104.40
GOOG 180615P00990000 P 06/15/18 990.0 108.00 111.00
GOOG 180615P01000000 P 06/15/18 1,000.0 114.70 118.50
GOOG 180615P01010000 P 06/15/18 1,010.0 121.70 125.40
GOOG 180615P01020000 P 06/15/18 1,020.0 128.80 132.30
GOOG 180615P01030000 P 06/15/18 1,030.0 136.20 139.20
GOOG 180615P01040000 P 06/15/18 1,040.0 143.80 147.30
GOOG 180615P01050000 P 06/15/18 1,050.0 151.60 154.90
GOOG 180615P01060000 P 06/15/18 1,060.0 159.50 163.00
GOOG 180615P01070000 P 06/15/18 1,070.0 167.70 171.50
GOOG 180615P01080000 P 06/15/18 1,080.0 176.00 180.00
GOOG 180615P01090000 P 06/15/18 1,090.0 184.50 188.50
GOOG 180615P01100000 P 06/15/18 1,100.0 193.20 197.00
GOOG 180615P01120000 P 06/15/18 1,120.0 211.00 215.00
GOOG 180615P01140000 P 06/15/18 1,140.0 229.00 233.50
GOOG 180615P01160000 P 06/15/18 1,160.0 247.00 252.00
GOOG 180615P01180000 P 06/15/18 1,180.0 267.00 271.50
GOOG 180615P01200000 P 06/15/18 1,200.0 286.60 291.50
GOOG 180615P01220000 P 06/15/18 1,220.0 306.70 311.50
GOOG 180615P01240000 P 06/15/18 1,240.0 326.60 331.50
GOOG 180615P01260000 P 06/15/18 1,260.0 346.60 351.50
GOOG 180615P01280000 P 06/15/18 1,280.0 366.70 371.50
GOOG 180615P01300000 P 06/15/18 1,300.0 386.60 391.50
GOOG 180615P01320000 P 06/15/18 1,320.0 406.70 411.50
GOOG 180615P01340000 P 06/15/18 1,340.0 426.70 431.50
GOOG 180615P01360000 P 06/15/18 1,360.0 446.70 451.50
GOOG 180615P01380000 P 06/15/18 1,380.0 466.70 471.50
GOOG 180615P01400000 P 06/15/18 1,400.0 486.70 491.50
GOOG 180921C00460000 C 09/21/18 460.0 455.50 460.30
GOOG 180921C00470000 C 09/21/18 470.0 445.60 450.50
GOOG 180921C00480000 C 09/21/18 480.0 436.10 441.00
GOOG 180921C00490000 C 09/21/18 490.0 426.50 431.40
GOOG 180921C00500000 C 09/21/18 500.0 417.00 421.80
GOOG 180921C00510000 C 09/21/18 510.0 407.50 412.00
GOOG 180921C00520000 C 09/21/18 520.0 398.00 402.50
GOOG 180921C00530000 C 09/21/18 530.0 388.50 393.00
GOOG 180921C00540000 C 09/21/18 540.0 379.00 383.50
GOOG 180921C00550000 C 09/21/18 550.0 369.50 374.00
GOOG 180921C00560000 C 09/21/18 560.0 360.00 364.50
GOOG 180921C00570000 C 09/21/18 570.0 350.50 355.00
GOOG 180921C00580000 C 09/21/18 580.0 341.30 346.00
GOOG 180921C00590000 C 09/21/18 590.0 332.00 336.50
GOOG 180921C00600000 C 09/21/18 600.0 322.50 327.00
GOOG 180921C00610000 C 09/21/18 610.0 313.50 318.00
GOOG 180921C00620000 C 09/21/18 620.0 304.50 309.00
GOOG 180921C00630000 C 09/21/18 630.0 295.00 299.50
GOOG 180921C00640000 C 09/21/18 640.0 286.00 290.50
GOOG 180921C00650000 C 09/21/18 650.0 277.00 281.50
GOOG 180921C00660000 C 09/21/18 660.0 268.00 272.50
GOOG 180921C00670000 C 09/21/18 670.0 259.00 263.50
GOOG 180921C00680000 C 09/21/18 680.0 250.50 255.00
GOOG 180921C00690000 C 09/21/18 690.0 242.50 246.50
GOOG 180921C00700000 C 09/21/18 700.0 234.00 238.00
GOOG 180921C00710000 C 09/21/18 710.0 225.50 229.50
GOOG 180921C00720000 C 09/21/18 720.0 217.00 221.00
GOOG 180921C00730000 C 09/21/18 730.0 208.50 213.00
GOOG 180921C00740000 C 09/21/18 740.0 200.60 204.50
GOOG 180921C00750000 C 09/21/18 750.0 192.50 196.50
GOOG 180921C00760000 C 09/21/18 760.0 184.50 189.00
GOOG 180921C00770000 C 09/21/18 770.0 177.50 181.50
GOOG 180921C00780000 C 09/21/18 780.0 170.00 173.50
GOOG 180921C00790000 C 09/21/18 790.0 163.00 166.50
GOOG 180921C00800000 C 09/21/18 800.0 155.50 159.00
GOOG 180921C00810000 C 09/21/18 810.0 148.00 152.00
GOOG 180921C00820000 C 09/21/18 820.0 141.00 145.00
GOOG 180921C00830000 C 09/21/18 830.0 134.30 138.00
GOOG 180921C00840000 C 09/21/18 840.0 127.70 131.50
GOOG 180921C00850000 C 09/21/18 850.0 122.20 125.50
GOOG 180921C00860000 C 09/21/18 860.0 115.00 118.50
GOOG 180921C00870000 C 09/21/18 870.0 109.00 112.50
GOOG 180921C00880000 C 09/21/18 880.0 103.40 107.00
GOOG 180921C00890000 C 09/21/18 890.0 97.50 101.00
GOOG 180921C00900000 C 09/21/18 900.0 91.40 95.50
GOOG 180921C00910000 C 09/21/18 910.0 86.10 90.00
GOOG 180921C00920000 C 09/21/18 920.0 82.50 85.50
GOOG 180921C00930000 C 09/21/18 930.0 77.60 81.00
GOOG 180921C00940000 C 09/21/18 940.0 72.90 76.00
GOOG 180921C00950000 C 09/21/18 950.0 67.50 71.00
GOOG 180921C00960000 C 09/21/18 960.0 63.40 67.00
GOOG 180921C00970000 C 09/21/18 970.0 58.40 62.50
GOOG 180921C00980000 C 09/21/18 980.0 54.50 58.50
GOOG 180921C00990000 C 09/21/18 990.0 50.70 55.00
GOOG 180921C01000000 C 09/21/18 1,000.0 47.70 51.50
GOOG 180921C01010000 C 09/21/18 1,010.0 44.40 48.00
GOOG 180921C01020000 C 09/21/18 1,020.0 41.10 45.00
GOOG 180921C01030000 C 09/21/18 1,030.0 38.50 42.00
GOOG 180921C01040000 C 09/21/18 1,040.0 36.30 39.10
GOOG 180921C01050000 C 09/21/18 1,050.0 33.60 36.20
GOOG 180921C01060000 C 09/21/18 1,060.0 31.10 33.70
GOOG 180921C01070000 C 09/21/18 1,070.0 27.90 31.50
GOOG 180921C01080000 C 09/21/18 1,080.0 25.60 29.50
GOOG 180921C01090000 C 09/21/18 1,090.0 24.50 26.60
GOOG 180921C01100000 C 09/21/18 1,100.0 20.70 25.00
GOOG 180921C01120000 C 09/21/18 1,120.0 17.20 22.00
GOOG 180921C01140000 C 09/21/18 1,140.0 14.20 19.00
GOOG 180921C01160000 C 09/21/18 1,160.0 11.10 15.80
GOOG 180921C01180000 C 09/21/18 1,180.0 10.30 14.00
GOOG 180921C01200000 C 09/21/18 1,200.0 8.50 12.00
GOOG 180921C01220000 C 09/21/18 1,220.0 6.20 10.50
GOOG 180921C01240000 C 09/21/18 1,240.0 4.70 9.50
GOOG 180921C01260000 C 09/21/18 1,260.0 3.60 8.50
GOOG 180921C01280000 C 09/21/18 1,280.0 2.60 7.50
GOOG 180921C01300000 C 09/21/18 1,300.0 2.75 5.20
GOOG 180921C01320000 C 09/21/18 1,320.0 1.10 5.90
GOOG 180921C01340000 C 09/21/18 1,340.0 0.60 5.50
GOOG 180921C01360000 C 09/21/18 1,360.0 0.10 5.00
GOOG 180921C01380000 C 09/21/18 1,380.0 0.55 3.10
GOOG 180921C01400000 C 09/21/18 1,400.0 0.10 4.90
GOOG 180921C01420000 C 09/21/18 1,420.0 0.25 3.80
GOOG 180921C01440000 C 09/21/18 1,440.0 0.00 5.00
GOOG 180921P00460000 P 09/21/18 460.0 0.70 3.00
GOOG 180921P00470000 P 09/21/18 470.0 0.05 2.80
GOOG 180921P00480000 P 09/21/18 480.0 0.10 4.90
GOOG 180921P00490000 P 09/21/18 490.0 1.25 3.70
GOOG 180921P00500000 P 09/21/18 500.0 1.45 3.90
GOOG 180921P00510000 P 09/21/18 510.0 1.65 3.90
GOOG 180921P00520000 P 09/21/18 520.0 1.90 4.10
GOOG 180921P00530000 P 09/21/18 530.0 2.20 4.50
GOOG 180921P00540000 P 09/21/18 540.0 2.55 4.50
GOOG 180921P00550000 P 09/21/18 550.0 1.70 6.50
GOOG 180921P00560000 P 09/21/18 560.0 3.10 5.60
GOOG 180921P00570000 P 09/21/18 570.0 3.50 6.00
GOOG 180921P00580000 P 09/21/18 580.0 4.10 6.40
GOOG 180921P00590000 P 09/21/18 590.0 4.40 6.90
GOOG 180921P00600000 P 09/21/18 600.0 5.00 7.30
GOOG 180921P00610000 P 09/21/18 610.0 5.50 8.10
GOOG 180921P00620000 P 09/21/18 620.0 6.20 8.70
GOOG 180921P00630000 P 09/21/18 630.0 6.80 9.40
GOOG 180921P00640000 P 09/21/18 640.0 7.30 10.00
GOOG 180921P00650000 P 09/21/18 650.0 7.60 11.90
GOOG 180921P00660000 P 09/21/18 660.0 9.10 11.90
GOOG 180921P00670000 P 09/21/18 670.0 9.60 13.60
GOOG 180921P00680000 P 09/21/18 680.0 10.60 15.00
GOOG 180921P00690000 P 09/21/18 690.0 11.70 15.80
GOOG 180921P00700000 P 09/21/18 700.0 13.00 17.50
GOOG 180921P00710000 P 09/21/18 710.0 14.20 18.40
GOOG 180921P00720000 P 09/21/18 720.0 15.50 19.90
GOOG 180921P00730000 P 09/21/18 730.0 17.00 21.40
GOOG 180921P00740000 P 09/21/18 740.0 19.20 22.50
GOOG 180921P00750000 P 09/21/18 750.0 20.80 24.90
GOOG 180921P00760000 P 09/21/18 760.0 22.80 26.10
GOOG 180921P00770000 P 09/21/18 770.0 25.40 29.40
GOOG 180921P00780000 P 09/21/18 780.0 28.10 30.30
GOOG 180921P00790000 P 09/21/18 790.0 30.40 32.70
GOOG 180921P00800000 P 09/21/18 800.0 32.90 35.00
GOOG 180921P00810000 P 09/21/18 810.0 35.00 39.50
GOOG 180921P00820000 P 09/21/18 820.0 38.80 40.70
GOOG 180921P00830000 P 09/21/18 830.0 41.00 45.50
GOOG 180921P00840000 P 09/21/18 840.0 44.90 47.20
GOOG 180921P00850000 P 09/21/18 850.0 48.10 50.70
GOOG 180921P00860000 P 09/21/18 860.0 51.80 54.20
GOOG 180921P00870000 P 09/21/18 870.0 55.50 58.10
GOOG 180921P00880000 P 09/21/18 880.0 59.50 62.10
GOOG 180921P00890000 P 09/21/18 890.0 63.60 66.30
GOOG 180921P00900000 P 09/21/18 900.0 68.00 70.80
GOOG 180921P00910000 P 09/21/18 910.0 72.50 75.40
GOOG 180921P00920000 P 09/21/18 920.0 77.20 81.00
GOOG 180921P00930000 P 09/21/18 930.0 82.30 85.10
GOOG 180921P00940000 P 09/21/18 940.0 87.40 90.50
GOOG 180921P00950000 P 09/21/18 950.0 92.80 96.00
GOOG 180921P00960000 P 09/21/18 960.0 98.50 101.50
GOOG 180921P00970000 P 09/21/18 970.0 104.00 108.00
GOOG 180921P00980000 P 09/21/18 980.0 110.10 114.00
GOOG 180921P00990000 P 09/21/18 990.0 116.50 119.90
GOOG 180921P01000000 P 09/21/18 1,000.0 123.00 127.00
GOOG 180921P01010000 P 09/21/18 1,010.0 129.60 132.90
GOOG 180921P01020000 P 09/21/18 1,020.0 136.40 139.80
GOOG 180921P01030000 P 09/21/18 1,030.0 143.50 147.50
GOOG 180921P01040000 P 09/21/18 1,040.0 150.70 154.60
GOOG 180921P01050000 P 09/21/18 1,050.0 158.10 162.00
GOOG 180921P01060000 P 09/21/18 1,060.0 165.70 170.00
GOOG 180921P01070000 P 09/21/18 1,070.0 173.50 177.50
GOOG 180921P01080000 P 09/21/18 1,080.0 181.40 185.50
GOOG 180921P01090000 P 09/21/18 1,090.0 189.50 194.00
GOOG 180921P01100000 P 09/21/18 1,100.0 197.80 202.00
GOOG 180921P01120000 P 09/21/18 1,120.0 214.80 219.00
GOOG 180921P01140000 P 09/21/18 1,140.0 232.30 236.50
GOOG 180921P01160000 P 09/21/18 1,160.0 250.40 254.50
GOOG 180921P01180000 P 09/21/18 1,180.0 268.60 273.00
GOOG 180921P01200000 P 09/21/18 1,200.0 287.40 292.00
GOOG 180921P01220000 P 09/21/18 1,220.0 306.80 311.50
GOOG 180921P01240000 P 09/21/18 1,240.0 326.70 331.50
GOOG 180921P01260000 P 09/21/18 1,260.0 346.70 351.50
GOOG 180921P01280000 P 09/21/18 1,280.0 366.70 371.50
GOOG 180921P01300000 P 09/21/18 1,300.0 386.70 391.50
GOOG 180921P01320000 P 09/21/18 1,320.0 406.70 411.50
GOOG 180921P01340000 P 09/21/18 1,340.0 426.70 431.50
GOOG 180921P01360000 P 09/21/18 1,360.0 446.80 451.50
GOOG 180921P01380000 P 09/21/18 1,380.0 466.80 471.50
GOOG 180921P01400000 P 09/21/18 1,400.0 486.80 491.50
GOOG 180921P01420000 P 09/21/18 1,420.0 506.70 511.50
GOOG 180921P01440000 P 09/21/18 1,440.0 526.80 531.50
GOOG 190118C00380000 C 01/18/19 380.0 533.50 538.50
GOOG 190118C00390000 C 01/18/19 390.0 523.50 528.30
GOOG 190118C00400000 C 01/18/19 400.0 514.00 518.80
GOOG 190118C00410000 C 01/18/19 410.0 504.50 509.30
GOOG 190118C00420000 C 01/18/19 420.0 494.50 499.40
GOOG 190118C00430000 C 01/18/19 430.0 485.50 490.00
GOOG 190118C00440000 C 01/18/19 440.0 475.60 480.50
GOOG 190118C00450000 C 01/18/19 450.0 466.00 470.90
GOOG 190118C00460000 C 01/18/19 460.0 456.60 461.50
GOOG 190118C00470000 C 01/18/19 470.0 447.10 452.00
GOOG 190118C00480000 C 01/18/19 480.0 437.60 442.50
GOOG 190118C00490000 C 01/18/19 490.0 428.10 433.00
GOOG 190118C00500000 C 01/18/19 500.0 418.60 423.50
GOOG 190118C00510000 C 01/18/19 510.0 409.50 414.00
GOOG 190118C00520000 C 01/18/19 520.0 400.00 404.50
GOOG 190118C00530000 C 01/18/19 530.0 390.50 395.00
GOOG 190118C00540000 C 01/18/19 540.0 381.10 386.00
GOOG 190118C00550000 C 01/18/19 550.0 372.00 376.50
GOOG 190118C00560000 C 01/18/19 560.0 362.70 367.50
GOOG 190118C00570000 C 01/18/19 570.0 353.90 358.50
GOOG 190118C00580000 C 01/18/19 580.0 344.90 349.00
GOOG 190118C00590000 C 01/18/19 590.0 335.70 340.00
GOOG 190118C00600000 C 01/18/19 600.0 326.70 331.00
GOOG 190118C00610000 C 01/18/19 610.0 317.70 322.00
GOOG 190118C00620000 C 01/18/19 620.0 308.50 313.00
GOOG 190118C00630000 C 01/18/19 630.0 299.70 304.00
GOOG 190118C00640000 C 01/18/19 640.0 291.20 295.50
GOOG 190118C00650000 C 01/18/19 650.0 282.50 287.00
GOOG 190118C00660000 C 01/18/19 660.0 274.20 278.50
GOOG 190118C00670000 C 01/18/19 670.0 265.70 270.00
GOOG 190118C00680000 C 01/18/19 680.0 257.10 261.50
GOOG 190118C00690000 C 01/18/19 690.0 248.50 253.00
GOOG 190118C00700000 C 01/18/19 700.0 240.80 245.00
GOOG 190118C00710000 C 01/18/19 710.0 232.50 236.50
GOOG 190118C00720000 C 01/18/19 720.0 224.50 228.50
GOOG 190118C00730000 C 01/18/19 730.0 216.60 221.00
GOOG 190118C00740000 C 01/18/19 740.0 209.10 213.00
GOOG 190118C00750000 C 01/18/19 750.0 201.00 205.50
GOOG 190118C00760000 C 01/18/19 760.0 194.70 198.00
GOOG 190118C00770000 C 01/18/19 770.0 187.10 191.00
GOOG 190118C00780000 C 01/18/19 780.0 179.80 183.50
GOOG 190118C00790000 C 01/18/19 790.0 172.80 176.50
GOOG 190118C00800000 C 01/18/19 800.0 166.50 170.00
GOOG 190118C00810000 C 01/18/19 810.0 159.60 163.00
GOOG 190118C00820000 C 01/18/19 820.0 152.70 156.00
GOOG 190118C00830000 C 01/18/19 830.0 146.20 149.50
GOOG 190118C00840000 C 01/18/19 840.0 139.10 143.00
GOOG 190118C00850000 C 01/18/19 850.0 133.70 137.00
GOOG 190118C00860000 C 01/18/19 860.0 127.60 131.00
GOOG 190118C00880000 C 01/18/19 880.0 116.20 119.50
GOOG 190118C00900000 C 01/18/19 900.0 104.00 108.50
GOOG 190118C00920000 C 01/18/19 920.0 95.20 98.50
GOOG 190118C00940000 C 01/18/19 940.0 85.60 88.90
GOOG 190118C00960000 C 01/18/19 960.0 77.80 79.90
GOOG 190118C00980000 C 01/18/19 980.0 67.20 71.40
GOOG 190118C01000000 C 01/18/19 1,000.0 60.00 64.00
GOOG 190118C01020000 C 01/18/19 1,020.0 52.80 57.00
GOOG 190118C01040000 C 01/18/19 1,040.0 46.50 50.50
GOOG 190118C01060000 C 01/18/19 1,060.0 40.80 45.00
GOOG 190118C01080000 C 01/18/19 1,080.0 35.70 39.50
GOOG 190118C01100000 C 01/18/19 1,100.0 31.10 35.00
GOOG 190118C01120000 C 01/18/19 1,120.0 27.00 31.00
GOOG 190118C01140000 C 01/18/19 1,140.0 22.50 27.00
GOOG 190118C01160000 C 01/18/19 1,160.0 19.50 24.00
GOOG 190118C01180000 C 01/18/19 1,180.0 16.60 21.00
GOOG 190118C01200000 C 01/18/19 1,200.0 14.00 18.50
GOOG 190118C01220000 C 01/18/19 1,220.0 11.90 16.50
GOOG 190118C01240000 C 01/18/19 1,240.0 10.00 14.50
GOOG 190118C01260000 C 01/18/19 1,260.0 8.30 12.50
GOOG 190118C01280000 C 01/18/19 1,280.0 6.80 11.50
GOOG 190118C01300000 C 01/18/19 1,300.0 6.70 10.50
GOOG 190118C01320000 C 01/18/19 1,320.0 4.70 9.50
GOOG 190118C01340000 C 01/18/19 1,340.0 3.50 8.00
GOOG 190118C01360000 C 01/18/19 1,360.0 2.60 7.50
GOOG 190118C01380000 C 01/18/19 1,380.0 2.00 6.50
GOOG 190118C01400000 C 01/18/19 1,400.0 1.50 6.00
GOOG 190118C01420000 C 01/18/19 1,420.0 1.00 5.40
GOOG 190118C01440000 C 01/18/19 1,440.0 1.50 5.50
GOOG 190118C01460000 C 01/18/19 1,460.0 2.50 4.00
GOOG 190118P00380000 P 01/18/19 380.0 0.00 3.40
GOOG 190118P00390000 P 01/18/19 390.0 0.00 5.00
GOOG 190118P00400000 P 01/18/19 400.0 0.00 2.45
GOOG 190118P00410000 P 01/18/19 410.0 0.00 3.10
GOOG 190118P00420000 P 01/18/19 420.0 0.20 2.90
GOOG 190118P00430000 P 01/18/19 430.0 0.00 4.10
GOOG 190118P00440000 P 01/18/19 440.0 0.00 5.00
GOOG 190118P00450000 P 01/18/19 450.0 0.20 5.00
GOOG 190118P00460000 P 01/18/19 460.0 0.70 3.70
GOOG 190118P00470000 P 01/18/19 470.0 0.10 4.10
GOOG 190118P00480000 P 01/18/19 480.0 0.50 5.30
GOOG 190118P00490000 P 01/18/19 490.0 0.70 5.50
GOOG 190118P00500000 P 01/18/19 500.0 0.60 4.20
GOOG 190118P00510000 P 01/18/19 510.0 1.50 6.30
GOOG 190118P00520000 P 01/18/19 520.0 2.00 6.50
GOOG 190118P00530000 P 01/18/19 530.0 2.10 7.00
GOOG 190118P00540000 P 01/18/19 540.0 2.70 7.50
GOOG 190118P00550000 P 01/18/19 550.0 3.10 8.00
GOOG 190118P00560000 P 01/18/19 560.0 4.00 8.50
GOOG 190118P00570000 P 01/18/19 570.0 4.50 9.00
GOOG 190118P00580000 P 01/18/19 580.0 5.00 9.50
GOOG 190118P00590000 P 01/18/19 590.0 5.60 10.50
GOOG 190118P00600000 P 01/18/19 600.0 6.50 11.00
GOOG 190118P00610000 P 01/18/19 610.0 7.10 12.00
GOOG 190118P00620000 P 01/18/19 620.0 8.00 12.50
GOOG 190118P00630000 P 01/18/19 630.0 9.00 13.50
GOOG 190118P00640000 P 01/18/19 640.0 10.00 14.50
GOOG 190118P00650000 P 01/18/19 650.0 11.00 15.50
GOOG 190118P00660000 P 01/18/19 660.0 12.50 17.00
GOOG 190118P00670000 P 01/18/19 670.0 13.50 18.00
GOOG 190118P00680000 P 01/18/19 680.0 15.00 19.50
GOOG 190118P00690000 P 01/18/19 690.0 16.50 21.00
GOOG 190118P00700000 P 01/18/19 700.0 18.00 22.50
GOOG 190118P00710000 P 01/18/19 710.0 20.00 24.50
GOOG 190118P00720000 P 01/18/19 720.0 21.50 26.00
GOOG 190118P00730000 P 01/18/19 730.0 23.00 27.80
GOOG 190118P00740000 P 01/18/19 740.0 25.50 30.00
GOOG 190118P00750000 P 01/18/19 750.0 27.50 32.00
GOOG 190118P00760000 P 01/18/19 760.0 30.00 34.00
GOOG 190118P00770000 P 01/18/19 770.0 32.20 36.40
GOOG 190118P00780000 P 01/18/19 780.0 35.00 39.20
GOOG 190118P00790000 P 01/18/19 790.0 37.50 41.60
GOOG 190118P00800000 P 01/18/19 800.0 40.20 43.00
GOOG 190118P00810000 P 01/18/19 810.0 43.20 47.60
GOOG 190118P00820000 P 01/18/19 820.0 46.50 50.80
GOOG 190118P00830000 P 01/18/19 830.0 50.30 53.70
GOOG 190118P00840000 P 01/18/19 840.0 53.00 57.50
GOOG 190118P00850000 P 01/18/19 850.0 56.60 61.20
GOOG 190118P00860000 P 01/18/19 860.0 60.50 64.80
GOOG 190118P00880000 P 01/18/19 880.0 68.50 72.50
GOOG 190118P00900000 P 01/18/19 900.0 77.10 81.90
GOOG 190118P00920000 P 01/18/19 920.0 87.00 91.50
GOOG 190118P00940000 P 01/18/19 940.0 97.10 102.00
GOOG 190118P00960000 P 01/18/19 960.0 107.60 112.30
GOOG 190118P00980000 P 01/18/19 980.0 119.50 124.00
GOOG 190118P01000000 P 01/18/19 1,000.0 131.60 136.50
GOOG 190118P01020000 P 01/18/19 1,020.0 145.00 149.00
GOOG 190118P01040000 P 01/18/19 1,040.0 158.50 162.50
GOOG 190118P01060000 P 01/18/19 1,060.0 173.00 177.50
GOOG 190118P01080000 P 01/18/19 1,080.0 188.60 192.50
GOOG 190118P01100000 P 01/18/19 1,100.0 204.10 208.00
GOOG 190118P01120000 P 01/18/19 1,120.0 219.70 224.00
GOOG 190118P01140000 P 01/18/19 1,140.0 236.40 241.00
GOOG 190118P01160000 P 01/18/19 1,160.0 253.70 258.00
GOOG 190118P01180000 P 01/18/19 1,180.0 271.00 276.00
GOOG 190118P01200000 P 01/18/19 1,200.0 289.70 294.00
GOOG 190118P01220000 P 01/18/19 1,220.0 308.20 313.00
GOOG 190118P01240000 P 01/18/19 1,240.0 327.20 332.00
GOOG 190118P01260000 P 01/18/19 1,260.0 346.70 351.50
GOOG 190118P01280000 P 01/18/19 1,280.0 366.50 371.40
GOOG 190118P01300000 P 01/18/19 1,300.0 386.60 391.50
GOOG 190118P01320000 P 01/18/19 1,320.0 406.60 411.50
GOOG 190118P01340000 P 01/18/19 1,340.0 426.60 431.50
GOOG 190118P01360000 P 01/18/19 1,360.0 446.60 451.50
GOOG 190118P01380000 P 01/18/19 1,380.0 466.60 471.50
GOOG 190118P01400000 P 01/18/19 1,400.0 486.60 491.50
GOOG 190118P01420000 P 01/18/19 1,420.0 506.60 511.50
GOOG 190118P01440000 P 01/18/19 1,440.0 526.70 531.50
GOOG 190118P01460000 P 01/18/19 1,460.0 546.70 551.50
GOOG 190621C00460000 C 06/21/19 460.0 458.50 463.30
GOOG 190621C00470000 C 06/21/19 470.0 449.00 453.90
GOOG 190621C00480000 C 06/21/19 480.0 440.00 444.80
GOOG 190621C00490000 C 06/21/19 490.0 430.60 435.50
GOOG 190621C00500000 C 06/21/19 500.0 421.50 426.40
GOOG 190621C00520000 C 06/21/19 520.0 403.10 408.00
GOOG 190621C00540000 C 06/21/19 540.0 385.10 390.00
GOOG 190621C00560000 C 06/21/19 560.0 367.60 372.50
GOOG 190621C00580000 C 06/21/19 580.0 350.10 355.00
GOOG 190621C00600000 C 06/21/19 600.0 332.60 337.50
GOOG 190621C00620000 C 06/21/19 620.0 315.60 320.50
GOOG 190621C00640000 C 06/21/19 640.0 299.10 304.00
GOOG 190621C00660000 C 06/21/19 660.0 282.60 287.50
GOOG 190621C00680000 C 06/21/19 680.0 266.60 271.50
GOOG 190621C00700000 C 06/21/19 700.0 251.10 256.00
GOOG 190621C00720000 C 06/21/19 720.0 236.00 240.90
GOOG 190621C00740000 C 06/21/19 740.0 221.10 226.00
GOOG 190621C00760000 C 06/21/19 760.0 207.00 211.50
GOOG 190621C00780000 C 06/21/19 780.0 193.10 198.00
GOOG 190621C00800000 C 06/21/19 800.0 179.60 184.50
GOOG 190621C00810000 C 06/21/19 810.0 173.10 178.00
GOOG 190621C00820000 C 06/21/19 820.0 167.10 172.00
GOOG 190621C00830000 C 06/21/19 830.0 160.60 165.50
GOOG 190621C00840000 C 06/21/19 840.0 154.70 159.50
GOOG 190621C00850000 C 06/21/19 850.0 148.70 153.50
GOOG 190621C00860000 C 06/21/19 860.0 143.20 147.50
GOOG 190621C00870000 C 06/21/19 870.0 137.40 142.00
GOOG 190621C00880000 C 06/21/19 880.0 132.00 136.50
GOOG 190621C00890000 C 06/21/19 890.0 127.00 131.00
GOOG 190621C00900000 C 06/21/19 900.0 121.40 126.00
GOOG 190621C00910000 C 06/21/19 910.0 116.60 121.00
GOOG 190621C00920000 C 06/21/19 920.0 111.30 115.50
GOOG 190621C00930000 C 06/21/19 930.0 106.60 111.00
GOOG 190621C00940000 C 06/21/19 940.0 102.00 106.50
GOOG 190621C00950000 C 06/21/19 950.0 99.00 102.00
GOOG 190621C00960000 C 06/21/19 960.0 93.20 97.50
GOOG 190621C00970000 C 06/21/19 970.0 89.10 93.00
GOOG 190621C00980000 C 06/21/19 980.0 83.50 88.50
GOOG 190621C00990000 C 06/21/19 990.0 81.40 85.00
GOOG 190621C01000000 C 06/21/19 1,000.0 77.70 81.50
GOOG 190621C01010000 C 06/21/19 1,010.0 74.00 77.50
GOOG 190621C01020000 C 06/21/19 1,020.0 70.50 74.00
GOOG 190621C01030000 C 06/21/19 1,030.0 67.10 70.50
GOOG 190621C01040000 C 06/21/19 1,040.0 63.80 67.50
GOOG 190621C01050000 C 06/21/19 1,050.0 58.50 63.50
GOOG 190621C01060000 C 06/21/19 1,060.0 57.60 61.00
GOOG 190621C01070000 C 06/21/19 1,070.0 54.70 58.50
GOOG 190621C01080000 C 06/21/19 1,080.0 51.90 55.50
GOOG 190621C01090000 C 06/21/19 1,090.0 49.20 53.00
GOOG 190621C01100000 C 06/21/19 1,100.0 46.60 50.00
GOOG 190621C01110000 C 06/21/19 1,110.0 42.00 47.00
GOOG 190621C01120000 C 06/21/19 1,120.0 41.80 45.50
GOOG 190621C01130000 C 06/21/19 1,130.0 39.50 43.00
GOOG 190621C01140000 C 06/21/19 1,140.0 35.50 40.50
GOOG 190621C01150000 C 06/21/19 1,150.0 33.50 38.50
GOOG 190621C01160000 C 06/21/19 1,160.0 31.50 36.50
GOOG 190621C01170000 C 06/21/19 1,170.0 29.50 34.50
GOOG 190621C01180000 C 06/21/19 1,180.0 28.00 33.00
GOOG 190621C01190000 C 06/21/19 1,190.0 26.00 31.00
GOOG 190621C01200000 C 06/21/19 1,200.0 24.50 29.50
GOOG 190621C01220000 C 06/21/19 1,220.0 21.50 26.50
GOOG 190621C01240000 C 06/21/19 1,240.0 20.30 24.50
GOOG 190621C01260000 C 06/21/19 1,260.0 17.80 22.00
GOOG 190621C01280000 C 06/21/19 1,280.0 15.50 19.50
GOOG 190621C01300000 C 06/21/19 1,300.0 15.00 18.50
GOOG 190621C01320000 C 06/21/19 1,320.0 11.60 16.00
GOOG 190621C01340000 C 06/21/19 1,340.0 10.00 14.50
GOOG 190621C01360000 C 06/21/19 1,360.0 8.70 13.50
GOOG 190621C01380000 C 06/21/19 1,380.0 7.20 12.00
GOOG 190621C01400000 C 06/21/19 1,400.0 6.20 11.00
GOOG 190621C01420000 C 06/21/19 1,420.0 4.00 8.40
GOOG 190621C01440000 C 06/21/19 1,440.0 6.00 10.00
GOOG 190621C01460000 C 06/21/19 1,460.0 6.10 6.40
GOOG 190621P00460000 P 06/21/19 460.0 1.50 6.20
GOOG 190621P00470000 P 06/21/19 470.0 2.00 6.60
GOOG 190621P00480000 P 06/21/19 480.0 2.00 6.80
GOOG 190621P00490000 P 06/21/19 490.0 3.00 7.90
GOOG 190621P00500000 P 06/21/19 500.0 3.00 7.90
GOOG 190621P00520000 P 06/21/19 520.0 4.50 9.10
GOOG 190621P00540000 P 06/21/19 540.0 6.00 10.80
GOOG 190621P00560000 P 06/21/19 560.0 7.50 12.30
GOOG 190621P00580000 P 06/21/19 580.0 9.00 13.80
GOOG 190621P00600000 P 06/21/19 600.0 11.50 16.00
GOOG 190621P00620000 P 06/21/19 620.0 13.50 18.20
GOOG 190621P00640000 P 06/21/19 640.0 16.50 20.80
GOOG 190621P00660000 P 06/21/19 660.0 19.50 23.70
GOOG 190621P00680000 P 06/21/19 680.0 22.50 27.00
GOOG 190621P00700000 P 06/21/19 700.0 26.00 29.50
GOOG 190621P00720000 P 06/21/19 720.0 31.00 36.00
GOOG 190621P00740000 P 06/21/19 740.0 35.50 40.50
GOOG 190621P00760000 P 06/21/19 760.0 40.50 44.30
GOOG 190621P00780000 P 06/21/19 780.0 46.00 49.80
GOOG 190621P00800000 P 06/21/19 800.0 51.50 55.00
GOOG 190621P00810000 P 06/21/19 810.0 55.50 59.20
GOOG 190621P00820000 P 06/21/19 820.0 58.50 62.60
GOOG 190621P00830000 P 06/21/19 830.0 62.00 66.10
GOOG 190621P00840000 P 06/21/19 840.0 66.00 69.80
GOOG 190621P00850000 P 06/21/19 850.0 69.50 73.70
GOOG 190621P00860000 P 06/21/19 860.0 73.50 77.60
GOOG 190621P00870000 P 06/21/19 870.0 77.50 81.80
GOOG 190621P00880000 P 06/21/19 880.0 82.00 86.10
GOOG 190621P00890000 P 06/21/19 890.0 86.50 91.50
GOOG 190621P00900000 P 06/21/19 900.0 91.00 95.10
GOOG 190621P00910000 P 06/21/19 910.0 95.50 99.90
GOOG 190621P00920000 P 06/21/19 920.0 100.50 104.80
GOOG 190621P00930000 P 06/21/19 930.0 105.50 109.80
GOOG 190621P00940000 P 06/21/19 940.0 110.50 115.10
GOOG 190621P00950000 P 06/21/19 950.0 115.50 120.30
GOOG 190621P00960000 P 06/21/19 960.0 121.00 125.80
GOOG 190621P00970000 P 06/21/19 970.0 126.50 131.30
GOOG 190621P00980000 P 06/21/19 980.0 132.50 137.30
GOOG 190621P00990000 P 06/21/19 990.0 138.50 143.30
GOOG 190621P01000000 P 06/21/19 1,000.0 144.50 149.30
GOOG 190621P01010000 P 06/21/19 1,010.0 150.50 155.30
GOOG 190621P01020000 P 06/21/19 1,020.0 157.00 161.90
GOOG 190621P01030000 P 06/21/19 1,030.0 163.50 168.40
GOOG 190621P01040000 P 06/21/19 1,040.0 170.00 174.80
GOOG 190621P01050000 P 06/21/19 1,050.0 177.00 181.50
GOOG 190621P01060000 P 06/21/19 1,060.0 183.60 188.50
GOOG 190621P01070000 P 06/21/19 1,070.0 191.00 195.60
GOOG 190621P01080000 P 06/21/19 1,080.0 198.00 203.00
GOOG 190621P01090000 P 06/21/19 1,090.0 205.50 210.40
GOOG 190621P01100000 P 06/21/19 1,100.0 213.00 218.00
GOOG 190621P01110000 P 06/21/19 1,110.0 220.60 225.50
GOOG 190621P01120000 P 06/21/19 1,120.0 228.30 233.00
GOOG 190621P01130000 P 06/21/19 1,130.0 236.30 241.00
GOOG 190621P01140000 P 06/21/19 1,140.0 244.20 249.00
GOOG 190621P01150000 P 06/21/19 1,150.0 252.40 257.00
GOOG 190621P01160000 P 06/21/19 1,160.0 260.70 265.50
GOOG 190621P01170000 P 06/21/19 1,170.0 268.50 273.50
GOOG 190621P01180000 P 06/21/19 1,180.0 277.00 282.00
GOOG 190621P01190000 P 06/21/19 1,190.0 285.50 290.50
GOOG 190621P01200000 P 06/21/19 1,200.0 294.80 299.50
GOOG 190621P01220000 P 06/21/19 1,220.0 312.00 317.00
GOOG 190621P01240000 P 06/21/19 1,240.0 330.00 335.00
GOOG 190621P01260000 P 06/21/19 1,260.0 348.50 353.50
GOOG 190621P01280000 P 06/21/19 1,280.0 367.00 372.00
GOOG 190621P01300000 P 06/21/19 1,300.0 386.50 391.50
GOOG 190621P01320000 P 06/21/19 1,320.0 406.60 411.50
GOOG 190621P01340000 P 06/21/19 1,340.0 426.50 431.40
GOOG 190621P01360000 P 06/21/19 1,360.0 446.50 451.40
GOOG 190621P01380000 P 06/21/19 1,380.0 466.50 471.40
GOOG 190621P01400000 P 06/21/19 1,400.0 486.50 491.40
GOOG 190621P01420000 P 06/21/19 1,420.0 506.50 511.40
GOOG 190621P01440000 P 06/21/19 1,440.0 526.50 531.40
GOOG 190621P01460000 P 06/21/19 1,460.0 546.50 551.40

OPRA data is delayed 15 minutes.