$520.84 +9.67 (1.89%) Google Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 520.84
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +9.67 (1.89%)
Prev Close: 511.17
Open: 509.45
Bid: 520.52
Ask: 520.82
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
370.00 GOOG1424J370 139.50 0.00 149.50 10.0 151.60 10.0 0.0 0
370.00 GOOG1431J370 140.00 0.00 150.60 10.0 152.70 11.0 0.0 0
375.00 GOOG1424J375 146.20 11.70 144.50 10.0 146.70 10.0 2.0 2
375.00 GOOG1431J375 135.00 0.00 145.10 12.0 147.10 10.0 0.0 0
380.00 GOOG1424J380 129.50 0.00 139.50 10.0 141.70 10.0 0.0 0
380.00 GOOG1431J380 130.10 0.00 140.30 10.0 142.30 10.0 0.0 0
385.00 GOOG1424J385 124.50 0.00 134.50 10.0 136.60 10.0 0.0 0
385.00 GOOG1431J385 125.00 0.00 135.20 12.0 137.20 10.0 0.0 0
390.00 GOOG1424J390 119.50 0.00 129.50 10.0 131.60 10.0 0.0 0
390.00 GOOG1431J390 153.50 33.40 130.40 10.0 132.20 10.0 2.0 2
395.00 GOOG1424J395 114.40 0.00 124.50 10.0 126.60 10.0 0.0 0
395.00 GOOG1431J395 114.40 0.00 125.20 10.0 127.30 10.0 0.0 0
400.00 GOOG1424J400 109.30 0.00 120.00 10.0 121.90 10.0 0.0 0
400.00 GOOG1431J400 109.40 0.00 120.00 10.0 122.10 10.0 0.0 0
405.00 GOOG1424J405 104.00 0.00 115.10 12.0 117.20 10.0 0.0 0
405.00 GOOG1431J405 104.50 0.00 114.90 10.0 117.10 10.0 0.0 0
410.00 GOOG1424J410 100.00 0.00 110.20 12.0 112.10 10.0 0.0 0
410.00 GOOG1431J410 100.40 0.00 110.20 10.0 112.30 12.0 0.0 0
415.00 GOOG1424J415 95.10 0.00 105.30 10.0 107.00 10.0 0.0 0
415.00 GOOG1431J415 94.70 0.00 105.20 10.0 107.20 12.0 0.0 0
420.00 GOOG1424J420 110.60 20.90 100.60 2.0 102.10 10.0 20.0 9
420.00 GOOG1431J420 90.60 0.00 100.30 10.0 102.20 2.0 0.0 0
425.00 GOOG1424J425 85.10 0.00 95.30 10.0 97.00 10.0 0.0 0
425.00 GOOG1431J425 85.00 0.00 95.40 10.0 97.40 10.0 0.0 0
430.00 GOOG1424J430 80.10 0.00 90.30 10.0 92.00 10.0 0.0 0
430.00 GOOG1431J430 113.90 33.20 90.60 22.0 92.30 5.0 6.0 4
435.00 GOOG1424J435 75.20 0.00 85.30 2.0 86.80 10.0 0.0 0
435.00 GOOG1431J435 75.80 0.00 85.70 23.0 87.10 23.0 0.0 0
440.00 GOOG1424J440 69.60 0.00 80.70 11.0 81.90 5.0 0.0 0
440.00 GOOG1431J440 124.70 53.90 80.70 22.0 82.10 11.0 23.0 23
445.00 GOOG1424J445 65.50 0.00 75.40 5.0 76.70 11.0 0.0 0
445.00 GOOG1431J445 65.90 0.00 75.90 6.0 77.30 22.0 0.0 0
450.00 GOOG1424J450 59.67 -0.03 70.80 5.0 71.90 11.0 2.0 0
450.00 GOOG1431J450 61.00 0.00 70.80 5.0 72.30 16.0 0.0 0
455.00 GOOG1424J455 54.90 0.00 65.80 9.0 66.80 22.0 0.0 0
455.00 GOOG1431J455 85.10 28.80 65.70 16.0 67.30 13.0 2.0 2
460.00 GOOG1424J460 69.30 19.50 59.80 11.0 61.60 11.0 14.0 14
460.00 GOOG1431J460 71.20 20.50 58.80 1.0 62.80 10.0 21.0 21
465.00 GOOG1424J465 48.00 2.90 54.80 11.0 56.60 11.0 1.0 0
465.00 GOOG1431J465 46.60 0.00 55.00 11.0 57.30 11.0 0.0 0
470.00 GOOG1424J470 46.00 5.00 49.80 11.0 51.60 11.0 2.0 0
470.00 GOOG1431J470 59.60 17.70 50.20 9.0 52.10 9.0 5.0 5
475.00 GOOG1424J475 53.81 18.11 44.90 9.0 46.60 9.0 19.0 19
475.00 GOOG1431J475 53.50 16.20 45.30 15.0 47.50 17.0 20.0 20
480.00 GOOG1424J480 51.00 19.50 40.00 11.0 41.50 11.0 2.0 13
480.00 GOOG1431J480 50.00 17.00 40.50 15.0 42.50 16.0 6.0 6
485.00 GOOG1424J485 32.09 5.59 35.00 11.0 36.60 14.0 4.0 3
485.00 GOOG1431J485 33.19 4.29 35.70 10.0 37.70 12.0 4.0 1
490.00 GOOG1424J490 25.40 2.30 30.10 11.0 31.70 13.0 1.0 3
490.00 GOOG1431J490 42.00 17.50 32.00 30.0 33.40 31.0 14.0 15
495.00 GOOG1424J495 19.90 0.95 25.70 10.0 27.00 31.0 102.0 4
495.00 GOOG1431J495 24.60 3.70 27.30 40.0 28.60 65.0 2.0 14
497.50 GOOG1424J497.5 21.90 5.60 23.00 9.0 24.40 9.0 20.0 0
500.00 GOOG1424J500 21.70 5.50 21.70 2.0 21.90 10.0 110.0 87
500.00 GOOG1431J500 23.11 -1.29 23.10 14.0 24.30 76.0 2.0 8
502.50 GOOG1424J502.5 15.50 1.60 19.10 51.0 20.30 79.0 24.0 2
505.00 GOOG1424J505 15.50 3.80 17.10 1.0 17.60 8.0 138.0 2
505.00 GOOG1431J505 15.20 -7.43 19.20 38.0 20.10 60.0 20.0 7
507.50 GOOG1424J507.5 10.30 -0.28 14.90 15.0 15.40 18.0 89.0 7
510.00 GOOG1424J510 13.00 4.10 13.00 2.0 13.20 3.0 401.0 126
510.00 GOOG1431J510 14.64 2.94 15.30 78.0 16.10 54.0 41.0 33
512.50 GOOG1424J512.5 11.11 3.41 10.90 17.0 11.30 36.0 127.0 39
512.50 GOOG1431J512.5 11.95 1.60 13.50 41.0 14.30 66.0 114.0 6
515.00 GOOG1424J515 9.50 3.20 9.30 43.0 9.70 9.0 752.0 142
515.00 GOOG1431J515 12.70 3.00 12.10 1.0 12.70 10.0 72.0 22
517.50 GOOG1424J517.5 7.50 1.90 7.60 1.0 7.90 23.0 142.0 52
517.50 GOOG1431J517.5 10.60 2.10 10.60 1.0 11.10 11.0 12.0 7
520.00 GOOG1424J520 6.20 1.90 6.10 15.0 6.40 5.0 1423.0 404
520.00 GOOG1431J520 9.00 1.45 9.00 10.0 9.60 65.0 74.0 61
522.50 GOOG1424J522.5 4.70 1.00 4.50 1.0 4.80 4.0 389.0 82
522.50 GOOG1431J522.5 7.30 -0.80 7.50 125.0 8.30 63.0 29.0 33
525.00 GOOG1424J525 3.80 0.80 3.50 1.0 3.70 33.0 830.0 420
525.00 GOOG1431J525 6.60 1.90 6.50 15.0 7.00 74.0 153.0 88
527.50 GOOG1424J527.5 2.80 0.42 2.45 12.0 2.75 2.0 477.0 139
530.00 GOOG1424J530 1.95 0.25 1.75 32.0 2.00 31.0 900.0 512
530.00 GOOG1431J530 4.64 0.64 4.10 118.0 5.00 165.0 224.0 130
532.50 GOOG1424J532.5 1.39 0.02 1.25 16.0 1.40 10.0 272.0 73
535.00 GOOG1424J535 1.00 -0.10 0.90 14.0 1.00 15.0 360.0 156
535.00 GOOG1431J535 3.00 -0.04 2.80 20.0 3.20 38.0 416.0 69
537.50 GOOG1424J537.5 0.57 -0.23 0.60 35.0 0.75 43.0 120.0 85
537.50 GOOG1431J537.5 2.33 -0.87 1.75 106.0 2.70 82.0 88.0 29
540.00 GOOG1424J540 0.45 -0.15 0.40 10.0 0.45 20.0 280.0 1,180
540.00 GOOG1431J540 1.70 0.20 1.60 65.0 2.15 33.0 242.0 184
542.50 GOOG1424J542.5 0.22 -0.23 0.20 10.0 0.30 20.0 62.0 88
542.50 GOOG1431J542.5 1.53 -0.07 1.30 20.0 1.70 64.0 28.0 14
545.00 GOOG1424J545 0.20 -0.20 0.15 4.0 0.20 17.0 131.0 299
545.00 GOOG1431J545 1.04 -0.51 1.05 15.0 1.40 77.0 62.0 50
547.50 GOOG1424J547.5 0.08 -0.22 0.05 55.0 0.15 52.0 97.0 281
547.50 GOOG1431J547.5 0.81 -1.69 0.80 24.0 1.05 29.0 12.0 19
550.00 GOOG1424J550 0.05 -0.15 0.05 10.0 0.10 21.0 87.0 1,252
550.00 GOOG1431J550 0.70 -0.35 0.60 20.0 0.80 20.0 48.0 286
552.50 GOOG1424J552.5 0.05 -0.75 0.05 10.0 0.10 28.0 10.0 71
552.50 GOOG1431J552.5 0.85 0.00 0.40 15.0 0.65 34.0 10.0 46
555.00 GOOG1424J555 0.03 -0.10 0.10 37.0 0.05 11.0 9.0 621
555.00 GOOG1431J555 0.40 -0.30 0.30 20.0 0.50 30.0 7.0 32
557.50 GOOG1424J557.5 0.12 0.00 0.05 20.0 0.05 21.0 24.0 59
557.50 GOOG1431J557.5 0.45 0.15 0.20 20.0 0.40 23.0 19.0 5
560.00 GOOG1424J560 0.08 0.00 0.05 40.0 0.05 59.0 98.0 595
560.00 GOOG1431J560 0.25 -0.40 0.10 24.0 0.30 41.0 5.0 56
562.50 GOOG1424J562.5 0.02 -0.08 0.05 1.0 0.05 59.0 22.0 142
562.50 GOOG1431J562.5 0.30 0.25 0.10 24.0 0.25 41.0 12.0 18
565.00 GOOG1424J565 0.05 -0.05 0.05 6.0 0.05 59.0 7.0 153
565.00 GOOG1431J565 0.15 -1.10 0.10 20.0 0.25 54.0 126.0 189
567.50 GOOG1424J567.5 0.05 0.00 0.05 1.0 0.05 50.0 54.0 109
567.50 GOOG1431J567.5 0.20 -0.51 0.05 15.0 0.25 62.0 3.0 15
570.00 GOOG1424J570 0.10 0.00 0.10 1.0 0.05 50.0 29.0 421
570.00 GOOG1431J570 0.15 -0.15 0.15 1.0 0.20 64.0 24.0 85
572.50 GOOG1424J572.5 3.30 3.25 0.05 16.0 0.05 50.0 22.0 56
572.50 GOOG1431J572.5 3.70 3.60 0.05 12.0 0.25 91.0 2.0 7
575.00 GOOG1424J575 0.01 0.00 0.05 10.0 0.05 50.0 62.0 264
575.00 GOOG1431J575 0.15 -0.35 0.05 14.0 0.10 21.0 34.0 134
577.50 GOOG1424J577.5 0.07 0.00 0.05 36.0 0.05 59.0 15.0 153
577.50 GOOG1431J577.5 0.15 0.05 0.05 15.0 0.10 21.0 10.0 49
580.00 GOOG1424J580 0.05 0.00 0.05 18.0 0.05 59.0 15.0 494
580.00 GOOG1431J580 0.08 -0.07 0.05 10.0 0.10 21.0 24.0 326
582.50 GOOG1424J582.5 1.90 1.80 0.10 1.0 0.05 59.0 45.0 92
582.50 GOOG1431J582.5 0.30 0.00 0.10 99.0 0.10 27.0 2.0 22
585.00 GOOG1424J585 0.05 -0.05 0.05 1.0 0.05 50.0 3.0 304
585.00 GOOG1431J585 3.55 3.50 0.05 1.0 0.10 27.0 10.0 187
587.50 GOOG1424J587.5 0.15 0.00 0.15 1.0 0.05 50.0 4.0 47
587.50 GOOG1431J587.5 0.05 0.00 0.05 10.0 0.15 27.0 1.0 53
590.00 GOOG1424J590 0.03 -0.02 0.10 1.0 0.05 51.0 12.0 477
590.00 GOOG1431J590 0.31 0.00 0.25 3.0 0.10 27.0 4.0 234
592.50 GOOG1424J592.5 1.24 1.14 0.10 1.0 0.05 50.0 48.0 69
592.50 GOOG1431J592.5 2.23 1.83 1.25 35.0 0.20 45.0 6.0 31
595.00 GOOG1424J595 0.02 -0.13 0.15 2.0 0.05 50.0 2.0 309
595.00 GOOG1431J595 2.55 2.20 1.15 31.0 0.10 27.0 10.0 133
597.50 GOOG1424J597.5 1.05 0.95 0.10 1.0 0.15 82.0 127.0 132
597.50 GOOG1431J597.5 0.20 -0.15 1.00 31.0 0.20 45.0 10.0 10
600.00 GOOG1424J600 0.03 0.01 0.05 16.0 0.05 21.0 1.0 560
600.00 GOOG1431J600 0.05 -0.45 0.05 1.0 0.10 27.0 1.0 365
602.50 GOOG1424J602.5 0.15 0.00 0.15 1.0 0.15 43.0 1.0 33
602.50 GOOG1431J602.5 6.84 6.54 0.75 36.0 0.10 27.0 1.0 16
605.00 GOOG1424J605 0.12 0.00 0.10 1.0 0.15 22.0 1.0 76
605.00 GOOG1431J605 0.30 0.00 0.30 3.0 0.10 21.0 3.0 68
607.50 GOOG1424J607.5 1.00 0.90 0.10 1.0 0.15 32.0 4.0 26
607.50 GOOG1431J607.5 5.70 5.45 0.70 14.0 0.20 27.0 5.0 6
610.00 GOOG1424J610 0.03 0.00 0.10 1.0 0.05 20.0 2.0 111
610.00 GOOG1431J610 0.05 0.00 0.05 1.0 0.10 21.0 6.0 150
612.50 GOOG1424J612.5 0.45 0.35 0.15 1.0 0.05 50.0 40.0 630
612.50 GOOG1431J612.5 1.46 1.21 0.40 34.0 0.20 45.0 3.0 3
615.00 GOOG1424J615 0.45 0.40 0.10 1.0 0.05 1.0 8.0 93
615.00 GOOG1431J615 0.11 -0.14 0.50 23.0 0.20 42.0 5.0 28
617.50 GOOG1424J617.5 0.46 0.36 0.10 1.0 0.20 109.0 26.0 88
617.50 GOOG1431J617.5 3.80 3.55 0.40 31.0 0.25 80.0 5.0 5
620.00 GOOG1424J620 0.33 0.23 0.10 1.0 0.10 51.0 86.0 128
620.00 GOOG1431J620 0.65 0.60 0.05 17.0 0.10 21.0 64.0 154
625.00 GOOG1424J625 0.50 0.25 0.10 37.0 0.20 84.0 7.0 19
625.00 GOOG1431J625 0.05 0.00 0.15 72.0 0.20 95.0 1.0 3
630.00 GOOG1424J630 0.80 0.55 0.05 62.0 0.20 97.0 12.0 13
630.00 GOOG1431J630 1.01 0.76 0.10 5.0 0.20 119.0 1.0 1
635.00 GOOG1424J635 0.25 0.00 0.05 22.0 0.20 91.0 0.0 0
635.00 GOOG1431J635 0.25 0.00 0.05 1.0 0.20 108.0 0.0 0
640.00 GOOG1424J640 0.50 0.25 0.05 21.0 0.20 125.0 54.0 65
640.00 GOOG1431J640 0.25 0.00 0.10 36.0 0.20 105.0 0.0 0
645.00 GOOG1424J645 0.48 0.23 0.05 21.0 0.20 121.0 50.0 50
645.00 GOOG1431J645 0.25 0.00 0.05 1.0 0.20 116.0 0.0 0
650.00 GOOG1424J650 0.10 0.05 0.05 1.0 0.05 71.0 62.0 271
650.00 GOOG1431J650 0.25 0.00 0.05 20.0 0.20 110.0 0.0 0
655.00 GOOG1424J655 0.25 0.00 0.05 10.0 0.20 96.0 0.0 0
655.00 GOOG1431J655 0.25 0.00 0.05 21.0 0.20 108.0 0.0 0
660.00 GOOG1424J660 0.25 0.00 0.05 4.0 0.20 62.0 0.0 0
660.00 GOOG1431J660 0.25 0.00 0.05 26.0 0.20 105.0 0.0 0
665.00 GOOG1424J665 0.25 0.00 0.05 10.0 0.20 156.0 0.0 0
665.00 GOOG1431J665 0.25 0.00 0.05 5.0 0.20 107.0 0.0 0
670.00 GOOG1424J670 0.25 0.00 0.05 10.0 0.20 253.0 0.0 0
670.00 GOOG1431J670 0.25 0.00 0.05 5.0 0.20 59.0 0.0 0
675.00 GOOG1424J675 0.25 0.00 0.05 10.0 0.20 200.0 0.0 0
675.00 GOOG1431J675 0.25 0.00 0.05 5.0 0.20 82.0 0.0 0
680.00 GOOG1424J680 0.25 0.00 0.05 10.0 0.20 199.0 0.0 0
680.00 GOOG1431J680 0.25 0.00 0.05 5.0 0.20 68.0 0.0 0
685.00 GOOG1424J685 0.25 0.00 0.05 10.0 0.20 184.0 0.0 0
685.00 GOOG1431J685 0.25 0.00 0.05 10.0 0.20 74.0 0.0 0
690.00 GOOG1424J690 0.25 0.00 0.05 11.0 0.20 217.0 0.0 0
690.00 GOOG1431J690 0.25 0.00 0.05 10.0 0.20 83.0 0.0 0
695.00 GOOG1424J695 0.25 0.00 0.05 5.0 0.20 116.0 0.0 0
695.00 GOOG1431J695 0.25 0.00 0.05 10.0 0.20 46.0 0.0 0
700.00 GOOG1424J700 0.05 0.00 0.05 4.0 0.05 21.0 1.0 5
700.00 GOOG1431J700 0.25 0.00 0.00 0.0 0.20 73.0 0.0 0
710.00 GOOG1424J710 0.25 0.00 0.05 5.0 0.20 156.0 0.0 0
710.00 GOOG1431J710 0.25 0.00 0.00 0.0 0.20 73.0 0.0 0
720.00 GOOG1424J720 0.25 0.00 0.05 4.0 0.20 135.0 0.0 0
720.00 GOOG1431J720 0.25 0.00 0.00 0.0 0.20 80.0 0.0 0
730.00 GOOG1424J730 0.25 0.00 0.05 4.0 0.20 149.0 0.0 0
730.00 GOOG1431J730 0.25 0.00 0.00 0.0 0.20 86.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
370.00 GOOG1424V370 0.25 0.00 0.05 20.0 0.05 59.0 0.0 0
370.00 GOOG1431V370 0.25 0.00 0.05 5.0 0.20 37.0 0.0 0
375.00 GOOG1424V375 0.50 0.45 0.05 20.0 0.05 79.0 20.0 20
375.00 GOOG1431V375 0.25 0.00 0.05 5.0 0.20 30.0 0.0 0
380.00 GOOG1424V380 0.25 0.00 0.05 1.0 0.05 59.0 0.0 0
380.00 GOOG1431V380 0.25 0.00 0.10 35.0 0.20 21.0 0.0 0
385.00 GOOG1424V385 0.25 0.00 0.00 0.0 0.05 59.0 0.0 0
385.00 GOOG1431V385 0.30 0.00 0.15 37.0 0.20 27.0 0.0 0
390.00 GOOG1424V390 0.25 0.00 0.05 10.0 0.05 59.0 0.0 0
390.00 GOOG1431V390 0.53 0.23 0.20 33.0 0.20 24.0 16.0 16
395.00 GOOG1424V395 0.25 0.00 0.10 1.0 0.05 59.0 0.0 0
395.00 GOOG1431V395 0.79 0.39 0.35 33.0 0.20 21.0 4.0 20
400.00 GOOG1424V400 0.05 0.00 0.05 13.0 0.05 59.0 80.0 93
400.00 GOOG1431V400 0.45 0.00 0.20 86.0 0.20 27.0 0.0 0
405.00 GOOG1424V405 0.50 0.40 0.25 26.0 0.05 59.0 7.0 7
405.00 GOOG1431V405 0.50 0.00 0.40 73.0 0.20 24.0 0.0 0
410.00 GOOG1424V410 0.50 0.25 0.30 31.0 0.05 59.0 11.0 10
410.00 GOOG1431V410 0.50 0.00 0.55 41.0 0.20 24.0 0.0 0
415.00 GOOG1424V415 0.05 0.00 0.05 13.0 0.05 59.0 2.0 9
415.00 GOOG1431V415 1.00 0.50 0.65 60.0 0.20 22.0 1.0 2
420.00 GOOG1424V420 0.05 0.00 0.45 31.0 0.05 59.0 1.0 4
420.00 GOOG1431V420 0.55 0.00 0.65 87.0 0.25 21.0 0.0 0
425.00 GOOG1424V425 0.80 0.50 0.55 31.0 0.05 59.0 31.0 10
425.00 GOOG1431V425 0.05 0.00 0.05 11.0 0.30 35.0 0.0 5
430.00 GOOG1424V430 0.10 0.00 0.05 24.0 0.05 55.0 29.0 56
430.00 GOOG1431V430 0.15 -0.15 0.05 15.0 0.30 33.0 1.0 14
435.00 GOOG1424V435 0.28 0.00 0.05 5.0 0.05 58.0 1.0 48
435.00 GOOG1431V435 1.00 0.90 0.05 17.0 0.30 35.0 11.0 11
440.00 GOOG1424V440 0.18 0.13 0.10 14.0 0.05 59.0 1.0 38
440.00 GOOG1431V440 2.51 2.46 0.05 10.0 0.30 27.0 3.0 10
445.00 GOOG1424V445 0.23 0.00 0.05 15.0 0.10 21.0 2.0 16
445.00 GOOG1431V445 0.05 0.00 0.05 15.0 0.30 23.0 0.0 0
450.00 GOOG1424V450 0.03 -0.25 0.05 38.0 0.10 73.0 11.0 128
450.00 GOOG1431V450 0.25 -0.30 0.10 11.0 0.25 60.0 32.0 49
455.00 GOOG1424V455 0.06 -0.24 0.05 27.0 0.10 40.0 507.0 202
455.00 GOOG1431V455 0.70 0.00 0.10 10.0 0.35 63.0 10.0 115
460.00 GOOG1424V460 0.08 -0.32 0.05 20.0 0.15 23.0 7.0 56
460.00 GOOG1431V460 0.86 0.12 0.20 10.0 0.40 40.0 4.0 15
465.00 GOOG1424V465 0.05 -0.30 0.05 6.0 0.10 22.0 26.0 26
465.00 GOOG1431V465 0.52 -0.23 0.20 20.0 0.50 74.0 6.0 119
470.00 GOOG1424V470 0.08 -0.67 0.05 16.0 0.15 16.0 215.0 155
470.00 GOOG1431V470 1.35 0.00 0.30 20.0 0.70 75.0 4.0 41
475.00 GOOG1424V475 0.30 -0.65 0.05 33.0 0.15 45.0 97.0 336
475.00 GOOG1431V475 0.80 -1.00 0.50 10.0 0.80 118.0 25.0 74
480.00 GOOG1424V480 0.15 -0.90 0.10 25.0 0.20 30.0 283.0 667
480.00 GOOG1431V480 0.79 -1.51 0.60 37.0 0.90 117.0 16.0 36
485.00 GOOG1424V485 0.30 -1.15 0.15 30.0 0.25 71.0 231.0 113
485.00 GOOG1431V485 1.15 -1.62 0.90 20.0 1.20 76.0 68.0 265
490.00 GOOG1424V490 0.36 -1.59 0.25 11.0 0.35 51.0 430.0 449
490.00 GOOG1431V490 1.45 -3.45 1.20 28.0 1.45 38.0 105.0 32
495.00 GOOG1424V495 0.40 -2.60 0.40 10.0 0.50 10.0 294.0 206
495.00 GOOG1431V495 1.68 -3.74 1.65 33.0 2.00 74.0 69.0 35
497.50 GOOG1424V497.5 0.55 -3.00 0.50 16.0 0.65 32.0 199.0 30
500.00 GOOG1424V500 0.70 -3.30 0.65 27.0 0.80 44.0 705.0 529
500.00 GOOG1431V500 2.55 -4.25 2.30 32.0 2.65 62.0 233.0 150
502.50 GOOG1424V502.5 0.89 -3.61 0.85 28.0 1.00 5.0 439.0 60
505.00 GOOG1424V505 1.17 -4.33 1.10 23.0 1.30 5.0 623.0 334
505.00 GOOG1431V505 3.25 -5.75 3.10 73.0 3.60 53.0 27.0 32
507.50 GOOG1424V507.5 1.57 -4.49 1.45 39.0 1.65 2.0 185.0 44
510.00 GOOG1424V510 1.95 -5.35 1.90 19.0 2.15 14.0 406.0 169
510.00 GOOG1431V510 4.41 -5.76 4.30 22.0 4.90 55.0 77.0 152
512.50 GOOG1424V512.5 2.40 -6.00 2.45 15.0 2.70 5.0 139.0 25
512.50 GOOG1431V512.5 5.60 -5.73 5.00 70.0 5.60 20.0 48.0 24
515.00 GOOG1424V515 3.20 -6.30 3.10 28.0 3.50 44.0 396.0 142
515.00 GOOG1431V515 6.67 -4.83 5.80 68.0 6.60 68.0 19.0 193
517.50 GOOG1424V517.5 3.90 -7.30 4.00 5.0 4.40 8.0 200.0 56
517.50 GOOG1431V517.5 13.95 0.00 6.90 25.0 7.50 42.0 22.0 121
520.00 GOOG1424V520 5.20 -7.19 4.90 34.0 5.40 17.0 150.0 182
520.00 GOOG1431V520 8.85 -6.62 7.80 60.0 8.60 47.0 44.0 73
522.50 GOOG1424V522.5 6.00 -8.08 6.10 23.0 6.70 44.0 22.0 89
522.50 GOOG1431V522.5 12.40 -4.10 9.00 38.0 9.80 41.0 17.0 16
525.00 GOOG1424V525 7.80 -8.70 7.60 10.0 8.50 9.0 66.0 212
525.00 GOOG1431V525 11.80 -8.60 10.40 6.0 11.10 23.0 18.0 124
527.50 GOOG1424V527.5 8.73 0.72 9.10 21.0 9.80 40.0 47.0 22
530.00 GOOG1424V530 10.48 -11.62 10.90 10.0 11.60 11.0 57.0 65
530.00 GOOG1431V530 16.60 1.70 13.30 36.0 14.10 11.0 3.0 46
532.50 GOOG1424V532.5 16.76 -4.24 12.80 10.0 13.60 30.0 35.0 6
535.00 GOOG1424V535 15.60 -9.23 14.80 7.0 15.70 41.0 29.0 110
535.00 GOOG1431V535 25.09 0.00 16.80 20.0 17.60 11.0 10.0 13
537.50 GOOG1424V537.5 21.52 1.29 16.80 21.0 18.10 21.0 15.0 40
537.50 GOOG1431V537.5 20.40 0.00 18.50 31.0 19.80 25.0 21.0 66
540.00 GOOG1424V540 22.62 -5.92 18.90 32.0 20.30 19.0 88.0 171
540.00 GOOG1431V540 29.60 0.00 20.60 20.0 21.70 30.0 77.0 157
542.50 GOOG1424V542.5 26.17 -3.43 21.40 20.0 22.70 20.0 35.0 68
542.50 GOOG1431V542.5 23.50 0.00 22.60 28.0 24.20 33.0 5.0 18
545.00 GOOG1424V545 24.10 -6.75 23.80 32.0 25.00 8.0 4.0 119
545.00 GOOG1431V545 24.80 -8.60 24.60 21.0 25.90 21.0 6.0 86
547.50 GOOG1424V547.5 19.50 -14.70 26.30 11.0 27.80 11.0 1.0 36
547.50 GOOG1431V547.5 30.15 -5.35 27.00 21.0 28.50 21.0 1.0 6
550.00 GOOG1424V550 30.00 -8.26 28.70 1.0 30.00 1.0 50.0 150
550.00 GOOG1431V550 34.28 -5.32 29.20 11.0 31.10 11.0 1.0 93
552.50 GOOG1424V552.5 39.40 2.02 31.10 10.0 32.90 10.0 1.0 24
552.50 GOOG1431V552.5 41.40 1.50 31.30 10.0 33.50 10.0 23.0 33
555.00 GOOG1424V555 36.30 -7.80 33.60 20.0 35.30 20.0 36.0 61
555.00 GOOG1431V555 39.22 4.56 33.60 11.0 35.80 11.0 1.0 36
557.50 GOOG1424V557.5 41.00 -1.17 36.10 10.0 37.90 10.0 1.0 22
557.50 GOOG1431V557.5 48.70 0.00 36.30 9.0 38.30 11.0 1.0 75
560.00 GOOG1424V560 40.00 -2.10 38.60 20.0 40.10 20.0 2.0 108
560.00 GOOG1431V560 40.80 -5.90 38.60 9.0 40.70 11.0 7.0 32
562.50 GOOG1424V562.5 48.63 7.42 41.10 10.0 42.90 10.0 1.0 12
562.50 GOOG1431V562.5 43.53 -0.91 40.90 10.0 43.10 10.0 3.0 31
565.00 GOOG1424V565 54.92 0.00 43.60 10.0 45.40 10.0 3.0 27
565.00 GOOG1431V565 46.12 -5.68 43.40 11.0 45.60 11.0 9.0 42
567.50 GOOG1424V567.5 46.32 -9.90 46.10 10.0 47.90 10.0 2.0 21
567.50 GOOG1431V567.5 53.60 -0.60 46.00 11.0 48.20 11.0 14.0 14
570.00 GOOG1424V570 48.84 -9.70 48.60 10.0 50.40 10.0 1.0 43
570.00 GOOG1431V570 58.00 -0.03 48.30 10.0 50.60 10.0 1.0 49
572.50 GOOG1424V572.5 32.86 -26.14 51.10 10.0 52.90 10.0 3.0 9
572.50 GOOG1431V572.5 58.70 -0.40 51.10 10.0 53.10 10.0 2.0 9
575.00 GOOG1424V575 63.90 2.40 53.60 10.0 55.40 10.0 2.0 30
575.00 GOOG1431V575 64.00 0.50 53.60 10.0 55.60 10.0 2.0 20
577.50 GOOG1424V577.5 59.29 -4.71 56.10 10.0 57.90 10.0 1.0 13
577.50 GOOG1431V577.5 57.85 -6.25 56.10 10.0 58.10 10.0 3.0 26
580.00 GOOG1424V580 61.59 -4.91 58.60 10.0 60.40 10.0 1.0 7
580.00 GOOG1431V580 63.10 -3.50 58.60 10.0 60.60 10.0 1.0 10
582.50 GOOG1424V582.5 60.17 -9.33 61.10 10.0 62.90 10.0 1.0 4
582.50 GOOG1431V582.5 64.50 -4.50 61.10 10.0 63.10 10.0 2.0 6
585.00 GOOG1424V585 62.58 -9.32 63.60 10.0 65.40 10.0 1.0 16
585.00 GOOG1431V585 64.80 -6.70 63.60 10.0 65.60 10.0 1.0 40
587.50 GOOG1424V587.5 21.00 -53.50 66.00 10.0 67.80 10.0 1.0 6
587.50 GOOG1431V587.5 66.71 -6.59 66.10 10.0 68.10 10.0 1.0 4
590.00 GOOG1424V590 65.50 -10.60 68.50 10.0 70.30 10.0 3.0 20
590.00 GOOG1431V590 76.50 0.00 68.30 10.0 70.70 10.0 0.0 0
592.50 GOOG1424V592.5 25.20 -53.90 71.00 10.0 72.80 10.0 3.0 3
592.50 GOOG1431V592.5 41.30 -37.80 70.80 10.0 73.20 10.0 3.0 26
595.00 GOOG1424V595 31.70 -50.10 73.50 10.0 75.30 10.0 1.0 3
595.00 GOOG1431V595 81.50 0.00 73.30 10.0 75.60 10.0 0.0 0
597.50 GOOG1424V597.5 84.30 0.00 76.10 10.0 77.80 10.0 0.0 0
597.50 GOOG1431V597.5 84.00 0.00 75.80 10.0 78.10 10.0 0.0 0
600.00 GOOG1424V600 65.70 -20.80 78.60 10.0 80.30 10.0 2.0 4
600.00 GOOG1431V600 86.00 0.00 78.30 10.0 80.60 10.0 0.0 0
602.50 GOOG1424V602.5 80.63 -7.97 81.10 10.0 82.80 10.0 2.0 14
602.50 GOOG1431V602.5 81.33 -7.57 81.00 10.0 83.10 10.0 2.0 5
605.00 GOOG1424V605 38.40 -53.10 83.60 10.0 85.30 10.0 11.0 34
605.00 GOOG1431V605 40.30 -51.10 83.50 10.0 85.60 10.0 1.0 20
607.50 GOOG1424V607.5 45.60 -48.10 86.10 10.0 87.80 10.0 1.0 1
607.50 GOOG1431V607.5 94.00 0.00 86.00 10.0 88.10 10.0 0.0 0
610.00 GOOG1424V610 38.45 -58.05 87.80 10.0 91.50 1.0 2.0 2
610.00 GOOG1431V610 33.10 -63.20 87.70 1.0 91.40 1.0 3.0 3
612.50 GOOG1424V612.5 26.80 -72.20 90.30 10.0 94.00 1.0 15.0 14
612.50 GOOG1431V612.5 99.00 0.00 91.00 10.0 93.10 10.0 0.0 0
615.00 GOOG1424V615 37.70 -63.80 93.60 10.0 95.30 10.0 2.0 2
615.00 GOOG1431V615 100.80 0.00 93.50 10.0 95.60 10.0 0.0 0
617.50 GOOG1424V617.5 43.43 -60.37 95.00 10.0 99.00 1.0 12.0 12
617.50 GOOG1431V617.5 54.80 -49.20 96.00 10.0 98.10 10.0 10.0 10
620.00 GOOG1424V620 92.54 -13.96 98.60 10.0 100.30 10.0 27.0 30
620.00 GOOG1431V620 92.94 -13.56 98.50 10.0 100.60 10.0 27.0 30
625.00 GOOG1424V625 111.20 0.00 103.60 10.0 105.30 10.0 0.0 0
625.00 GOOG1431V625 111.50 0.00 103.50 10.0 105.60 10.0 0.0 0
630.00 GOOG1424V630 116.50 0.00 108.50 10.0 110.50 10.0 0.0 0
630.00 GOOG1431V630 116.50 0.00 108.40 10.0 110.50 10.0 0.0 0
635.00 GOOG1424V635 121.50 0.00 113.50 10.0 115.50 10.0 0.0 0
635.00 GOOG1431V635 121.50 0.00 113.50 10.0 115.60 10.0 0.0 0
640.00 GOOG1424V640 126.50 0.00 118.50 10.0 120.50 10.0 0.0 0
640.00 GOOG1431V640 126.50 0.00 118.50 10.0 120.60 10.0 0.0 0
645.00 GOOG1424V645 131.30 0.00 123.50 10.0 125.50 10.0 0.0 0
645.00 GOOG1431V645 131.50 0.00 123.50 10.0 125.60 10.0 0.0 0
650.00 GOOG1424V650 136.20 0.00 128.50 10.0 130.50 10.0 0.0 0
650.00 GOOG1431V650 136.30 0.00 128.20 10.0 130.50 10.0 0.0 0
655.00 GOOG1424V655 141.10 0.00 133.50 10.0 135.50 10.0 0.0 0
655.00 GOOG1431V655 140.80 0.00 133.20 10.0 135.50 10.0 0.0 0
660.00 GOOG1424V660 146.50 0.00 138.50 10.0 140.40 10.0 0.0 0
660.00 GOOG1431V660 145.90 0.00 138.40 10.0 140.60 10.0 0.0 0
665.00 GOOG1424V665 151.30 0.00 143.50 10.0 145.40 10.0 0.0 0
665.00 GOOG1431V665 151.30 0.00 143.40 10.0 145.60 10.0 0.0 0
670.00 GOOG1424V670 156.20 0.00 148.50 10.0 150.40 10.0 0.0 0
670.00 GOOG1431V670 156.00 0.00 148.40 10.0 150.60 10.0 0.0 0
675.00 GOOG1424V675 161.30 0.00 153.50 10.0 155.40 10.0 0.0 0
675.00 GOOG1431V675 161.30 0.00 153.40 10.0 155.60 10.0 0.0 0
680.00 GOOG1424V680 166.10 0.00 158.50 10.0 160.40 10.0 0.0 0
680.00 GOOG1431V680 166.20 0.00 158.40 10.0 160.60 10.0 0.0 0
685.00 GOOG1424V685 171.20 0.00 163.50 10.0 165.40 10.0 0.0 0
685.00 GOOG1431V685 171.30 0.00 163.50 10.0 165.60 10.0 0.0 0
690.00 GOOG1424V690 176.10 0.00 168.50 10.0 170.40 10.0 0.0 0
690.00 GOOG1431V690 176.20 0.00 168.50 10.0 170.60 10.0 0.0 0
695.00 GOOG1424V695 181.30 0.00 173.50 10.0 175.40 10.0 0.0 0
695.00 GOOG1431V695 181.30 0.00 173.50 10.0 175.60 10.0 0.0 0
700.00 GOOG1424V700 186.10 0.00 178.50 10.0 180.40 10.0 0.0 0
700.00 GOOG1431V700 186.30 0.00 178.50 10.0 180.50 10.0 0.0 0
710.00 GOOG1424V710 195.80 0.00 188.50 10.0 190.40 10.0 0.0 0
710.00 GOOG1431V710 196.10 0.00 188.50 10.0 190.50 10.0 0.0 0
720.00 GOOG1424V720 206.20 0.00 198.40 10.0 200.50 10.0 0.0 0
720.00 GOOG1431V720 206.20 0.00 198.20 10.0 200.50 10.0 0.0 0
730.00 GOOG1424V730 206.80 -9.40 208.40 10.0 210.50 10.0 1.0 0
730.00 GOOG1431V730 216.20 0.00 208.20 10.0 210.50 10.0 0.0 0