GOOGLE $882.79

down -6.63


23/5/2013 04:23 PM  |  NASDAQ : GOOG  |  Industries : Information / Other Information Services
Last Trade: 882.79
Trade Time: May 23 4:04 PM Eastern Daylight Time
Change: -6.63 (-0.75 %)
Prev Close: 889.42
Open: 877.00
Bid: 882.01
Ask: 883.30
12 Mo. Price Change : 44% - GOOG has outperformed the S&P 500 by 18%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: GOOG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
380.00 GOOG1318E380 437.00 0.00 527.50 1 530.30 10 0 0
385.00 GOOG1318E385 0.00 0.00 522.00 1 525.40 10 0 0
390.00 GOOG1318E390 0.00 0.00 517.00 1 520.30 10 0 0
395.00 GOOG1318E395 0.00 0.00 511.70 1 515.40 10 0 0
400.00 GOOG1318E400 0.00 0.00 506.80 1 510.20 2 0 0
405.00 GOOG1318E405 0.00 0.00 502.20 1 504.90 10 0 0
410.00 GOOG1318E410 0.00 0.00 497.20 1 499.90 2 0 0
415.00 GOOG1318E415 0.00 0.00 492.20 1 494.90 10 0 0
415.00 GOOG71318E415 0.00 0.00 491.60 10 495.40 10 0 0
420.00 GOOG1318E420 0.00 0.00 487.20 1 489.90 10 0 0
420.00 GOOG71318E420 0.00 0.00 486.60 10 489.90 10 0 0
425.00 GOOG1318E425 0.00 0.00 482.20 1 484.90 10 0 0
425.00 GOOG71318E425 0.00 0.00 481.60 10 485.80 25 0 0
430.00 GOOG1318E430 0.00 0.00 477.00 1 480.40 10 0 0
430.00 GOOG71318E430 0.00 0.00 476.60 10 479.90 10 0 0
435.00 GOOG1318E435 0.00 0.00 472.50 1 475.70 2 0 0
435.00 GOOG71318E435 0.00 0.00 471.60 10 474.90 10 0 0
440.00 GOOG1318E440 0.00 0.00 466.70 1 470.40 10 0 0
440.00 GOOG71318E440 0.00 0.00 466.60 10 469.70 10 0 0
445.00 GOOG1318E445 0.00 0.00 462.20 1 465.00 2 0 0
445.00 GOOG71318E445 0.00 0.00 461.60 10 464.70 10 0 0
450.00 GOOG1318E450 0.00 0.00 456.70 1 460.40 10 0 0
450.00 GOOG71318E450 0.00 0.00 456.60 10 460.20 10 0 0
455.00 GOOG1318E455 0.00 0.00 452.20 1 454.90 2 0 0
455.00 GOOG71318E455 0.00 0.00 451.60 10 455.80 20 0 0
460.00 GOOG1318E460 394.83 0.00 447.00 1 450.40 10 0 0
460.00 GOOG71318E460 309.70 0.00 446.60 10 450.70 10 0 0
465.00 GOOG1318E465 344.60 0.00 442.00 1 445.50 10 0 0
465.00 GOOG71318E465 0.00 0.00 441.60 10 445.40 10 0 0
470.00 GOOG1318E470 386.74 0.00 437.50 1 440.30 10 0 0
470.00 GOOG71318E470 0.00 0.00 436.60 10 440.20 10 0 0
475.00 GOOG1318E475 0.00 0.00 432.20 1 435.40 10 0 0
475.00 GOOG71318E475 0.00 0.00 431.60 10 435.40 10 0 0
480.00 GOOG1318E480 0.00 0.00 427.20 1 429.90 2 0 0
480.00 GOOG71318E480 0.00 0.00 426.60 10 429.70 10 0 0
485.00 GOOG1318E485 0.00 0.00 422.00 1 424.90 10 0 0
485.00 GOOG71318E485 0.00 0.00 421.60 10 424.90 10 0 0
490.00 GOOG1318E490 0.00 0.00 417.00 1 420.00 10 0 0
490.00 GOOG71318E490 0.00 0.00 416.60 10 419.70 10 0 0
495.00 GOOG1318E495 415.90 0.00 412.50 1 415.20 2 0 0
495.00 GOOG71318E495 0.00 0.00 411.60 10 415.90 35 0 0
500.00 GOOG1318E500 324.80 0.00 407.20 1 409.90 10 0 0
500.00 GOOG71318E500 0.00 0.00 406.60 10 410.40 10 0 0
505.00 GOOG1318E505 0.00 0.00 402.00 1 405.50 10 0 0
505.00 GOOG71318E505 0.00 0.00 401.60 10 405.40 10 0 0
510.00 GOOG1318E510 0.00 -277.14 397.00 1 400.50 10 0 0
510.00 GOOG71318E510 0.00 0.00 396.60 10 399.90 10 0 0
515.00 GOOG1318E515 395.90 0.00 392.20 1 394.90 10 0 0
515.00 GOOG71318E515 0.00 0.00 391.60 10 395.40 10 0 0
520.00 GOOG1318E520 0.00 0.00 387.00 1 390.40 2 0 0
520.00 GOOG71318E520 0.00 0.00 386.60 10 390.20 10 0 0
525.00 GOOG1318E525 0.00 0.00 382.50 1 385.70 2 0 0
525.00 GOOG71318E525 0.00 0.00 381.60 10 385.40 10 0 0
530.00 GOOG1318E530 0.00 0.00 377.50 1 380.00 10 0 0
530.00 GOOG71318E530 0.00 0.00 376.60 10 380.40 10 0 0
535.00 GOOG1318E535 254.50 0.00 372.20 1 375.20 10 0 0
535.00 GOOG71318E535 0.00 0.00 371.60 10 375.40 10 0 0
540.00 GOOG1318E540 0.00 0.00 367.20 1 370.50 10 0 0
540.00 GOOG71318E540 0.00 0.00 366.60 10 370.40 10 0 0
545.00 GOOG1318E545 252.50 0.00 362.00 1 365.50 10 0 0
545.00 GOOG71318E545 0.00 0.00 361.60 10 365.40 10 0 0
550.00 GOOG1318E550 358.63 0.00 357.20 1 360.20 2 0 0
550.00 GOOG71318E550 0.00 0.00 356.60 10 360.40 10 0 0
555.00 GOOG1318E555 243.70 0.00 351.70 1 355.50 10 0 0
555.00 GOOG71318E555 0.00 0.00 351.60 10 355.40 10 0 0
560.00 GOOG1318E560 0.00 0.00 347.00 1 350.50 10 0 0
560.00 GOOG71318E560 348.20 0.00 346.60 10 350.80 10 0 0
565.00 GOOG1318E565 0.00 0.00 342.20 1 345.70 10 0 0
565.00 GOOG71318E565 0.00 0.00 341.60 10 345.20 10 0 0
570.00 GOOG1318E570 219.60 0.00 337.00 1 340.30 10 0 0
570.00 GOOG71318E570 0.00 0.00 336.60 10 340.20 10 0 0
575.00 GOOG1318E575 196.20 0.00 332.50 1 335.00 10 0 0
575.00 GOOG71318E575 0.00 0.00 331.60 10 335.80 10 0 0
580.00 GOOG1318E580 217.60 0.00 327.20 1 330.50 2 0 0
580.00 GOOG71318E580 0.00 0.00 326.60 10 330.90 35 0 0
585.00 GOOG1318E585 203.40 0.00 322.20 1 325.50 10 0 0
585.00 GOOG71318E585 0.00 0.00 321.60 10 324.90 10 0 0
590.00 GOOG1318E590 224.00 0.00 317.20 1 320.20 2 0 0
590.00 GOOG71318E590 0.00 0.00 316.60 10 319.90 10 0 0
595.00 GOOG1318E595 0.00 0.00 312.00 1 315.40 1 0 0
595.00 GOOG71318E595 0.00 0.00 311.60 10 315.40 10 0 0
600.00 GOOG1318E600 306.00 0.00 307.20 1 310.40 10 0 0
600.00 GOOG71318E600 0.00 0.00 306.60 10 310.20 10 0 0
605.00 GOOG1318E605 0.00 0.00 302.00 1 305.30 10 0 0
605.00 GOOG71318E605 0.00 0.00 301.60 10 305.70 10 0 0
610.00 GOOG1318E610 0.00 0.00 297.50 1 300.30 10 0 0
610.00 GOOG71318E610 0.00 0.00 296.60 10 300.40 10 0 0
615.00 GOOG1318E615 0.00 0.00 292.00 1 295.20 2 0 0
615.00 GOOG71318E615 191.80 0.00 291.60 10 295.80 20 0 0
620.00 GOOG1318E620 0.00 0.00 287.50 1 290.40 10 0 0
620.00 GOOG71318E620 0.00 0.00 286.60 10 290.90 35 0 0
625.00 GOOG1318E625 0.00 0.00 282.00 1 285.50 10 0 0
625.00 GOOG1324E625 0.00 0.00 256.10 1 259.90 10 0 0
625.00 GOOG1331E625 0.00 0.00 256.20 10 260.10 3 0 0
625.00 GOOG71318E625 186.30 0.00 281.60 10 285.80 10 0 0
630.00 GOOG1318E630 0.00 -208.50 277.00 1 280.50 10 0 0
630.00 GOOG1324E630 248.30 0.00 251.10 1 254.70 10 0 1
630.00 GOOG1331E630 248.20 0.00 251.20 10 255.10 10 0 5
630.00 GOOG71318E630 0.00 0.00 276.60 10 279.90 10 0 0
635.00 GOOG1318E635 169.10 0.00 272.20 1 275.50 10 0 0
635.00 GOOG1324E635 0.00 0.00 246.10 1 249.70 10 0 0
635.00 GOOG1331E635 0.00 0.00 246.20 10 250.10 21 0 0
635.00 GOOG71318E635 147.00 0.00 271.60 10 275.90 35 0 0
640.00 GOOG1318E640 160.60 0.00 266.70 1 270.40 10 0 0
640.00 GOOG1324E640 0.00 0.00 241.10 1 244.70 10 0 0
640.00 GOOG1331E640 0.00 0.00 241.20 1 245.10 21 0 0
640.00 GOOG71318E640 171.50 0.00 266.60 10 270.70 10 0 0
645.00 GOOG1318E645 145.90 0.00 262.00 1 265.50 10 0 0
645.00 GOOG1324E645 0.00 0.00 236.10 1 239.70 10 0 0
645.00 GOOG1331E645 0.00 0.00 236.20 10 240.10 21 0 0
645.00 GOOG71318E645 0.00 0.00 261.60 10 264.90 10 0 0
650.00 GOOG1318E650 260.28 0.00 257.20 1 260.20 2 0 0
650.00 GOOG1324E650 0.00 0.00 231.10 1 234.70 10 0 0
650.00 GOOG1331E650 208.30 0.00 231.20 1 235.10 10 0 2
650.00 GOOG71318E650 138.50 0.00 256.60 10 260.90 35 0 0
655.00 GOOG1318E655 0.00 -113.32 252.50 1 255.00 10 0 0
655.00 GOOG1324E655 0.00 0.00 226.10 1 229.70 10 0 0
655.00 GOOG1331E655 0.00 0.00 226.20 1 230.00 11 0 0
655.00 GOOG71318E655 128.60 0.00 251.60 10 255.20 10 0 0
660.00 GOOG1318E660 0.00 0.00 247.00 1 250.70 10 0 0
660.00 GOOG1324E660 0.00 0.00 221.10 1 224.70 3 0 0
660.00 GOOG1331E660 0.00 0.00 221.20 1 225.10 21 0 0
660.00 GOOG71318E660 0.00 0.00 246.60 10 249.70 10 0 0
665.00 GOOG1318E665 0.00 0.00 242.50 1 245.00 10 0 0
665.00 GOOG1324E665 0.00 0.00 216.10 1 219.70 3 0 0
665.00 GOOG1331E665 215.00 0.00 216.20 10 220.10 10 0 6
665.00 GOOG71318E665 0.00 0.00 241.60 10 244.70 10 0 0
670.00 GOOG1318E670 240.33 0.00 237.20 1 240.20 2 0 0
670.00 GOOG1324E670 240.83 0.00 211.10 1 214.70 10 0 0
670.00 GOOG1331E670 0.00 0.00 211.20 1 215.00 11 0 0
670.00 GOOG71318E670 119.90 0.00 236.60 10 240.20 10 0 0
675.00 GOOG1318E675 205.53 0.00 232.20 1 235.20 2 0 0
675.00 GOOG1324E675 0.00 0.00 206.10 1 209.70 10 0 0
675.00 GOOG1331E675 0.00 0.00 206.20 1 210.10 10 0 0
675.00 GOOG71318E675 0.00 0.00 231.60 10 235.20 10 0 0
680.00 GOOG1318E680 239.28 0.00 227.00 1 230.20 10 0 0
680.00 GOOG1324E680 112.70 0.00 201.10 1 204.70 10 0 10
680.00 GOOG1331E680 0.00 0.00 201.20 1 205.10 10 0 0
680.00 GOOG71318E680 142.30 0.00 226.60 10 230.60 2 0 0
680.00 GOOG71324E680 0.00 0.00 201.10 1 204.70 10 0 0
685.00 GOOG1318E685 172.00 0.00 222.20 1 225.20 2 0 0
685.00 GOOG1324E685 0.00 0.00 196.10 1 199.70 10 0 0
685.00 GOOG1331E685 0.00 0.00 196.20 1 200.10 10 0 0
685.00 GOOG71318E685 0.00 0.00 221.60 10 224.70 10 0 0
690.00 GOOG1318E690 167.00 0.00 217.20 1 220.60 2 0 0
690.00 GOOG1324E690 188.30 0.00 191.10 1 194.70 10 0 11
690.00 GOOG1331E690 0.00 0.00 191.20 10 195.00 11 0 0
690.00 GOOG71318E690 115.90 4.90 216.60 10 220.60 10 0 0
690.00 GOOG71324E690 116.10 20.80 191.10 1 194.70 10 0 1
695.00 GOOG1318E695 161.90 0.00 212.20 1 215.20 10 0 0
695.00 GOOG1324E695 0.00 0.00 186.10 1 189.70 3 0 0
695.00 GOOG1331E695 0.00 0.00 186.20 1 190.10 3 0 0
695.00 GOOG71318E695 0.00 0.00 211.60 10 215.90 35 0 0
700.00 GOOG1318E700 205.67 0.00 207.50 1 210.20 2 0 0
700.00 GOOG1324E700 94.80 0.00 181.10 1 184.70 10 0 10
700.00 GOOG1331E700 159.00 0.00 181.20 1 185.10 3 0 2
700.00 GOOG71318E700 117.80 0.00 206.60 10 210.10 10 0 0
700.00 GOOG71324E700 0.00 0.00 181.10 1 184.70 10 0 0
700.00 GOOG71331E700 0.00 0.00 181.20 1 184.60 10 0 0
705.00 GOOG1318E705 96.14 0.00 202.20 1 205.70 10 0 0
705.00 GOOG1324E705 0.00 0.00 176.10 1 179.70 10 0 0
705.00 GOOG1331E705 0.00 0.00 176.20 10 180.20 3 0 0
705.00 GOOG71318E705 0.00 0.00 201.60 10 205.70 10 0 0
710.00 GOOG1318E710 143.40 0.00 197.50 1 200.10 10 0 0
710.00 GOOG1324E710 87.60 0.00 171.10 1 174.70 10 0 10
710.00 GOOG1331E710 0.00 0.00 171.20 1 175.10 21 0 0
710.00 GOOG71318E710 90.40 0.00 196.60 10 200.20 10 0 0
710.00 GOOG71324E710 0.00 0.00 171.10 1 174.70 10 0 0
710.00 GOOG71331E710 0.00 0.00 171.30 1 174.60 10 0 0
715.00 GOOG1318E715 97.30 0.00 192.50 1 195.10 10 0 0
715.00 GOOG1324E715 0.00 0.00 166.10 1 169.70 3 0 0
715.00 GOOG1331E715 0.00 0.00 166.30 1 169.90 11 0 0
715.00 GOOG71318E715 80.20 0.00 191.60 10 195.10 10 0 0
720.00 GOOG1318E720 188.20 0.00 187.00 1 190.20 2 0 0
720.00 GOOG1324E720 71.60 0.00 161.10 1 164.70 10 0 10
720.00 GOOG1331E720 0.00 0.00 161.30 1 165.10 21 0 0
720.00 GOOG71318E720 92.65 0.00 186.60 10 190.10 10 0 0
720.00 GOOG71324E720 0.00 0.00 161.10 1 164.70 10 0 0
720.00 GOOG71331E720 86.80 0.00 161.30 1 164.60 10 0 4
725.00 GOOG1318E725 177.50 0.00 182.00 1 185.10 10 0 0
725.00 GOOG1324E725 0.00 0.00 156.10 1 159.70 10 0 0
725.00 GOOG1331E725 0.00 0.00 156.30 1 160.10 3 0 0
725.00 GOOG71318E725 81.30 81.30 181.60 10 185.60 2 0 0
730.00 GOOG1318E730 178.30 0.00 177.50 1 180.20 2 0 0
730.00 GOOG1324E730 48.00 0.00 151.10 1 154.70 10 0 1
730.00 GOOG1331E730 0.00 0.00 151.30 1 155.10 21 0 0
730.00 GOOG71318E730 176.00 0.00 176.60 10 180.10 10 0 0
730.00 GOOG71324E730 82.50 0.00 151.10 1 154.70 10 0 1
730.00 GOOG71331E730 0.00 0.00 151.30 1 154.60 10 0 0
735.00 GOOG1318E735 144.30 0.00 172.50 1 175.20 2 0 0
735.00 GOOG1324E735 0.00 0.00 146.10 1 149.70 10 0 0
735.00 GOOG1331E735 174.80 0.00 146.30 10 150.10 3 0 1
735.00 GOOG71318E735 81.20 0.00 171.60 10 174.70 10 0 0
740.00 GOOG1318E740 161.50 0.00 167.50 1 170.20 10 0 0
740.00 GOOG1324E740 73.00 0.00 141.10 1 144.70 10 0 9
740.00 GOOG1331E740 0.00 0.00 141.30 1 145.10 3 0 0
740.00 GOOG71318E740 72.50 0.00 166.60 10 170.10 10 0 0
740.00 GOOG71324E740 0.00 0.00 141.10 1 145.10 10 0 0
740.00 GOOG71331E740 0.00 0.00 141.30 1 145.20 10 0 0
745.00 GOOG1318E745 156.00 0.00 162.50 1 165.10 10 0 0
745.00 GOOG1324E745 0.00 0.00 136.10 1 139.70 10 0 0
745.00 GOOG1331E745 0.00 0.00 136.30 10 140.10 3 0 0
745.00 GOOG71318E745 62.40 0.00 161.60 10 165.20 10 0 0
750.00 GOOG1318E750 152.50 0.00 157.20 1 160.10 10 0 0
750.00 GOOG1324E750 93.00 0.00 131.10 1 134.70 10 0 2
750.00 GOOG1331E750 155.00 0.00 131.30 1 135.10 3 0 1
750.00 GOOG71318E750 61.70 0.00 156.60 10 160.20 10 0 0
750.00 GOOG71324E750 0.00 0.00 131.10 1 135.10 31 0 0
750.00 GOOG71331E750 0.00 0.00 131.30 10 135.20 10 0 0
755.00 GOOG1318E755 120.30 0.00 152.00 1 155.20 2 0 0
755.00 GOOG1324E755 0.00 0.00 126.10 1 129.70 10 0 0
755.00 GOOG1331E755 0.00 0.00 126.30 1 130.10 3 0 0
755.00 GOOG71318E755 67.30 0.00 151.60 10 155.10 10 0 0
760.00 GOOG1318E760 145.70 0.00 147.20 1 150.00 3 0 0
760.00 GOOG1324E760 100.32 0.00 121.10 1 125.00 3 0 21
760.00 GOOG1331E760 0.00 0.00 121.30 21 125.10 21 0 0
760.00 GOOG71318E760 52.90 0.00 146.60 10 150.20 10 0 0
760.00 GOOG71324E760 0.00 0.00 121.10 1 125.10 31 0 0
760.00 GOOG71331E760 0.00 0.00 121.30 1 125.40 36 0 0
765.00 GOOG1318E765 135.90 0.00 142.50 1 145.30 10 0 0
765.00 GOOG1324E765 0.00 0.00 116.10 1 120.00 3 0 0
765.00 GOOG1331E765 0.00 0.00 116.40 10 120.10 21 0 0
765.00 GOOG71318E765 76.50 0.00 141.60 10 145.90 35 0 0
770.00 GOOG1318E770 132.47 0.00 137.50 1 140.30 10 0 0
770.00 GOOG1324E770 127.93 0.00 111.10 1 115.00 3 0 25
770.00 GOOG1331E770 110.10 0.00 111.40 1 115.10 22 0 10
770.00 GOOG71318E770 134.50 0.00 136.60 10 140.20 10 0 0
770.00 GOOG71324E770 43.40 0.00 111.10 1 115.10 31 0 4
770.00 GOOG71331E770 0.00 0.00 111.40 6 115.20 1 0 0
775.00 GOOG1318E775 136.00 0.00 132.00 1 135.20 2 0 0
775.00 GOOG1324E775 0.00 0.00 106.10 1 110.00 3 0 0
775.00 GOOG1331E775 0.00 0.00 106.40 1 109.80 3 0 0
775.00 GOOG71318E775 129.00 0.00 131.60 10 134.70 10 0 0
780.00 GOOG1318E780 126.59 0.00 127.20 1 130.10 3 0 0
780.00 GOOG1324E780 97.50 20.31 101.20 10 105.10 21 6 7
780.00 GOOG1331E780 97.87 0.00 101.40 1 104.80 3 0 1
780.00 GOOG71318E780 99.00 0.00 126.60 10 130.70 10 0 0
780.00 GOOG71324E780 48.00 0.00 101.10 1 105.10 31 0 14
780.00 GOOG71331E780 0.00 0.00 101.40 10 105.30 21 0 0
785.00 GOOG1318E785 120.55 0.00 122.20 1 125.10 3 0 0
785.00 GOOG1324E785 0.00 0.00 96.10 1 100.10 21 0 0
785.00 GOOG1331E785 0.00 0.00 96.40 1 99.90 21 0 0
785.00 GOOG71318E785 119.00 0.00 121.60 10 125.90 45 0 0
790.00 GOOG1318E790 115.20 0.00 117.20 1 120.10 3 0 0
790.00 GOOG1324E790 108.00 0.00 91.20 10 95.10 10 0 43
790.00 GOOG1331E790 121.81 0.00 91.40 21 94.80 22 0 4
790.00 GOOG71318E790 63.00 0.00 116.60 10 120.60 11 0 0
790.00 GOOG71324E790 45.80 0.00 91.10 1 94.60 10 0 23
790.00 GOOG71331E790 68.00 0.00 91.40 10 94.80 10 0 11
795.00 GOOG1318E795 112.20 0.00 112.20 1 115.10 3 0 0
795.00 GOOG1324E795 82.50 82.50 86.10 1 90.10 10 1 0
795.00 GOOG1331E795 0.00 0.00 86.40 21 89.90 22 0 0
795.00 GOOG71318E795 115.50 0.00 111.60 10 115.30 20 0 0
800.00 GOOG1318E800 108.10 0.00 107.20 1 110.00 3 0 0
800.00 GOOG1324E800 87.50 -5.50 81.10 10 84.80 10 1 104
800.00 GOOG1331E800 81.40 0.00 81.50 11 84.90 22 0 11
800.00 GOOG71318E800 111.40 0.00 106.60 10 110.30 20 0 0
800.00 GOOG71324E800 56.60 0.00 81.10 10 85.20 10 0 21
800.00 GOOG71331E800 90.20 0.00 81.40 10 85.40 17 0 48
805.00 GOOG1318E805 102.93 0.00 102.20 1 105.00 3 0 0
805.00 GOOG1324E805 0.00 0.00 76.10 1 79.80 3 0 0
805.00 GOOG1331E805 76.20 0.00 76.50 10 79.90 22 0 10
805.00 GOOG71318E805 113.00 0.00 101.60 10 105.90 35 0 0
810.00 GOOG1318E810 95.92 0.00 97.20 1 100.00 10 0 0
810.00 GOOG1324E810 79.50 0.00 71.10 21 75.00 6 0 59
810.00 GOOG1331E810 71.60 0.00 71.50 21 74.90 22 0 34
810.00 GOOG71318E810 95.31 0.00 96.60 10 100.10 10 0 0
810.00 GOOG71324E810 48.00 0.00 71.10 10 75.20 21 0 15
810.00 GOOG71331E810 25.30 0.00 71.50 1 75.70 46 0 28
815.00 GOOG1318E815 92.23 0.00 92.50 1 95.00 3 0 0
815.00 GOOG1324E815 95.62 0.00 66.10 21 70.00 32 0 11
815.00 GOOG1331E815 94.02 0.00 66.60 11 70.00 22 0 3
815.00 GOOG71318E815 64.76 0.00 91.60 10 95.30 20 0 0
820.00 GOOG1318E820 88.60 0.00 86.70 1 90.00 3 0 0
820.00 GOOG1324E820 61.40 -7.70 61.20 21 64.50 11 2 158
820.00 GOOG1331E820 68.00 -12.50 61.90 5 65.00 22 2 41
820.00 GOOG71318E820 90.31 0.00 86.60 10 90.90 45 0 0
820.00 GOOG71324E820 66.49 -20.44 61.20 10 65.20 6 2 32
820.00 GOOG71331E820 39.00 0.00 61.60 10 65.80 46 0 12
825.00 GOOG1318E825 82.28 0.00 82.20 1 85.00 3 0 0
825.00 GOOG1324E825 59.25 -4.35 56.20 10 59.80 3 1 31
825.00 GOOG1331E825 38.03 0.00 57.00 5 60.10 22 0 11
825.00 GOOG71318E825 85.25 0.00 81.60 10 85.90 45 0 0
825.00 GOOG71331E825 0.00 0.00 56.70 10 60.30 14 0 0
830.00 GOOG1318E830 77.46 0.00 77.20 1 80.00 3 0 0
830.00 GOOG1324E830 54.50 -4.50 51.20 1 54.80 3 16 146
830.00 GOOG1331E830 55.50 -20.60 52.00 10 55.50 22 2 71
830.00 GOOG71318E830 74.90 0.00 76.70 15 79.80 10 0 0
830.00 GOOG71324E830 57.00 0.00 51.20 10 54.80 10 0 53
830.00 GOOG71331E830 18.00 0.00 51.80 6 55.40 20 0 12
835.00 GOOG1318E835 72.08 0.00 72.20 1 75.00 3 0 0
835.00 GOOG1324E835 50.00 -10.00 46.20 1 49.90 8 11 38
835.00 GOOG1331E835 65.70 0.00 47.20 6 50.60 22 0 14
835.00 GOOG71318E835 38.20 0.00 71.60 10 75.60 11 0 0
835.00 GOOG71331E835 0.00 0.00 47.00 6 51.20 40 0 0
840.00 GOOG1318E840 67.00 0.00 67.20 1 70.00 3 0 0
840.00 GOOG1324E840 42.00 -14.00 41.30 1 44.80 22 1 86
840.00 GOOG1331E840 48.70 -14.90 42.40 6 45.90 22 19 97
840.00 GOOG71318E840 70.16 0.00 66.60 10 70.60 2 0 0
840.00 GOOG71324E840 43.40 -16.80 41.30 10 44.80 10 1 47
840.00 GOOG71331E840 50.00 0.00 42.20 10 45.90 20 0 35
845.00 GOOG1318E845 62.35 0.00 62.00 1 65.00 3 0 0
845.00 GOOG1324E845 41.44 -5.36 36.30 10 39.80 22 1 77
845.00 GOOG1331E845 42.80 -27.80 37.90 49 40.70 16 4 30
845.00 GOOG71318E845 66.00 0.00 61.60 10 65.60 24 0 0
845.00 GOOG71324E845 0.00 0.00 36.30 10 39.80 20 0 0
845.00 GOOG71331E845 0.00 0.00 37.50 10 41.00 12 0 0
850.00 GOOG1318E850 58.00 0.00 57.50 1 60.20 3 0 0
850.00 GOOG1324E850 34.80 -3.60 31.50 13 34.90 28 17 204
850.00 GOOG1331E850 36.80 -2.30 33.20 78 36.60 31 11 114
850.00 GOOG71318E850 52.00 0.00 56.60 10 60.10 10 0 0
850.00 GOOG71324E850 29.60 -16.70 31.40 10 34.80 23 30 160
850.00 GOOG71331E850 41.00 0.00 32.90 69 36.80 21 0 60
855.00 GOOG1318E855 52.40 0.00 52.00 1 55.30 10 0 0
855.00 GOOG1324E855 30.30 -14.20 26.50 1 30.00 22 2 90
855.00 GOOG1331E855 27.18 -29.08 28.70 122 31.40 20 1 57
855.00 GOOG71318E855 44.40 0.00 51.60 10 55.40 10 0 0
855.00 GOOG71324E855 28.50 28.50 26.50 10 29.90 20 1 0
855.00 GOOG71331E855 0.00 0.00 28.40 10 31.50 18 0 0
860.00 GOOG1318E860 47.00 0.00 47.00 1 50.00 3 0 0
860.00 GOOG1324E860 24.70 -3.90 21.70 92 24.50 17 26 293
860.00 GOOG1331E860 28.85 -5.15 24.40 14 27.00 30 63 165
860.00 GOOG71318E860 43.40 0.00 46.60 10 49.90 10 0 0
860.00 GOOG71324E860 28.45 -2.35 21.60 21 25.10 13 6 56
860.00 GOOG71331E860 31.20 0.00 24.20 112 27.70 24 0 49
865.00 GOOG1318E865 42.00 0.00 42.00 1 45.30 10 0 0
865.00 GOOG1324E865 18.00 -6.60 17.40 34 19.70 20 22 80
865.00 GOOG1331E865 20.00 -8.40 20.50 1 23.00 37 20 64
865.00 GOOG71318E865 37.30 0.00 41.60 10 45.50 10 0 0
865.00 GOOG71324E865 18.90 -19.15 16.50 70 20.20 212 5 0
865.00 GOOG71331E865 0.00 0.00 20.20 135 23.30 26 0 0
870.00 GOOG1318E870 37.10 0.00 38.00 1 39.90 10 0 0
870.00 GOOG1324E870 14.00 -7.55 12.90 23 15.00 7 503 408
870.00 GOOG1331E870 20.60 -2.30 16.50 38 19.10 1 194 223
870.00 GOOG71318E870 39.90 0.00 36.60 10 40.30 10 0 0
870.00 GOOG71324E870 14.20 -6.60 12.00 10 15.50 212 57 152
870.00 GOOG71331E870 38.90 0.00 17.00 39 19.60 47 0 120
875.00 GOOG1318E875 33.60 0.00 33.10 1 35.30 10 0 0
875.00 GOOG1324E875 7.00 -9.00 8.60 1 10.40 1 859 271
875.00 GOOG1331E875 12.80 -14.40 13.90 1 15.70 1 87 93
875.00 GOOG71318E875 27.48 0.00 31.60 10 34.80 10 0 0
875.00 GOOG71324E875 10.70 -4.10 7.90 70 11.20 70 109 18
875.00 GOOG71331E875 14.70 14.70 14.00 90 15.90 16 25 0
880.00 GOOG1318E880 27.00 0.00 27.50 10 29.90 1 0 0
880.00 GOOG1324E880 6.40 -6.20 5.10 11 6.40 56 3017 623
880.00 GOOG1331E880 12.00 -4.70 11.00 1 12.50 24 707 265
880.00 GOOG71318E880 26.88 0.00 26.60 10 29.90 10 0 0
880.00 GOOG71324E880 7.90 -4.40 5.00 302 6.80 183 104 37
880.00 GOOG71331E880 11.36 -7.14 10.70 14 12.80 14 35 153
885.00 GOOG1318E885 22.50 0.00 22.50 1 25.40 20 0 0
885.00 GOOG1324E885 3.50 -5.40 3.00 11 3.50 5 5984 211
885.00 GOOG1331E885 8.36 -4.94 8.60 40 9.80 1 1321 148
885.00 GOOG71318E885 18.80 0.00 21.60 10 25.00 10 0 0
885.00 GOOG71324E885 2.50 -6.30 2.70 77 3.80 112 501 10
885.00 GOOG71331E885 9.70 9.70 8.20 14 9.80 33 214 0
890.00 GOOG1318E890 18.32 0.00 17.20 1 20.10 3 0 0
890.00 GOOG1324E890 1.60 -4.30 1.55 11 1.90 55 5618 1,049
890.00 GOOG1331E890 5.80 -5.10 6.50 65 7.70 1 662 258
890.00 GOOG71318E890 15.00 0.00 16.60 10 19.90 20 0 0
890.00 GOOG71324E890 2.55 -4.05 1.30 24 1.95 69 172 21
890.00 GOOG71331E890 8.60 -2.50 6.40 70 7.70 10 95 58
895.00 GOOG1318E895 13.10 0.00 12.80 1 15.00 3 0 0
895.00 GOOG1324E895 0.70 -3.10 0.75 1 0.95 82 4041 876
895.00 GOOG1331E895 5.00 -4.16 4.90 3 5.80 17 272 226
895.00 GOOG71318E895 12.68 0.00 11.60 10 15.00 10 0 0
895.00 GOOG71324E895 0.75 -3.15 0.55 118 1.05 10 96 211
895.00 GOOG71331E895 5.90 5.90 4.70 14 5.90 16 70 0
900.00 GOOG1318E900 8.96 0.00 8.50 10 9.80 1 0 0
900.00 GOOG1324E900 0.30 -2.00 0.40 1 0.50 53 3811 2,334
900.00 GOOG1331E900 3.30 -3.30 3.50 72 4.40 15 724 427
900.00 GOOG71318E900 6.93 0.00 6.70 15 9.90 10 0 0
900.00 GOOG71324E900 1.00 -1.35 0.20 203 0.65 234 51 145
900.00 GOOG71331E900 4.60 -1.90 3.40 13 5.30 20 64 97
905.00 GOOG1318E905 3.95 0.00 2.85 1 4.80 1 0 0
905.00 GOOG1324E905 0.20 -1.15 0.20 113 0.30 1 2035 2,229
905.00 GOOG1331E905 3.32 -1.38 2.45 123 3.20 11 191 415
905.00 GOOG71318E905 1.70 0.00 2.90 10 4.30 10 0 0
905.00 GOOG71324E905 0.45 -1.80 0.05 147 1.05 223 8 181
905.00 GOOG71331E905 3.30 3.30 2.50 111 3.30 10 116 0
910.00 GOOG1318E910 0.05 0.00 0.00 0 0.05 466 0 3,413
910.00 GOOG1324E910 0.15 -0.75 0.05 12 0.15 26 1648 2,409
910.00 GOOG1331E910 2.18 -1.62 1.65 40 2.35 24 262 1,041
910.00 GOOG71318E910 0.15 0.00 0.00 0 0.20 53 0 455
910.00 GOOG71324E910 0.20 -1.00 0.00 0 0.35 103 19 175
910.00 GOOG71331E910 2.55 2.55 1.50 25 2.50 10 119 0
915.00 GOOG1318E915 0.01 0.00 0.00 0 0.05 399 0 3,866
915.00 GOOG1324E915 0.03 -0.47 0.00 0 0.15 21 1246 2,009
915.00 GOOG1331E915 1.85 -1.10 1.00 75 1.95 1 299 562
915.00 GOOG71318E915 0.60 0.00 0.00 0 0.05 1 0 93
915.00 GOOG71324E915 0.29 -0.36 0.00 0 0.35 98 3 204
915.00 GOOG71331E915 1.55 1.55 1.10 211 1.95 30 71 0
920.00 GOOG1318E920 0.05 0.00 0.00 0 0.05 402 0 3,851
920.00 GOOG1324E920 0.05 -0.33 0.00 0 0.10 1 1071 1,935
920.00 GOOG1331E920 1.05 -1.10 0.85 85 1.55 1 184 615
920.00 GOOG71318E920 0.10 0.00 0.00 0 0.25 269 0 220
920.00 GOOG71324E920 0.23 -0.24 0.00 0 0.35 212 1 142
920.00 GOOG71331E920 1.10 1.10 0.75 106 3.30 47 89 0
925.00 GOOG1318E925 0.04 0.00 0.00 0 0.05 71 0 2,050
925.00 GOOG1324E925 0.15 -0.10 0.00 0 0.10 20 552 1,528
925.00 GOOG1331E925 0.95 -0.68 0.45 75 1.10 54 90 171
925.00 GOOG71318E925 0.30 0.00 0.00 0 0.05 11 0 145
925.00 GOOG71324E925 0.55 0.00 0.00 0 0.30 212 0 77
925.00 GOOG71331E925 0.80 0.80 0.55 79 1.10 10 42 0
930.00 GOOG1318E930 0.02 0.00 0.00 0 0.05 123 0 2,227
930.00 GOOG1324E930 0.05 -0.05 0.00 0 0.05 10 383 1,609
930.00 GOOG1331E930 0.55 -0.79 0.15 128 0.85 35 70 387
930.00 GOOG71318E930 1.25 0.00 0.00 0 0.35 270 0 75
930.00 GOOG71324E930 0.70 0.00 0.00 0 0.30 207 0 143
930.00 GOOG71331E930 0.95 0.95 0.00 0 4.60 29 8 0
935.00 GOOG1318E935 0.01 0.00 0.00 0 0.05 60 0 1,648
935.00 GOOG1324E935 0.05 0.00 0.00 0 0.10 21 377 1,211
935.00 GOOG1331E935 0.39 -0.51 0.15 89 0.70 89 85 226
935.00 GOOG71318E935 2.15 0.00 0.00 0 0.25 270 0 20
935.00 GOOG71324E935 0.40 0.00 0.00 0 0.25 225 0 152
935.00 GOOG71331E935 0.75 0.75 0.00 0 4.60 29 14 0
940.00 GOOG1318E940 0.05 0.00 0.00 0 0.05 104 0 1,044
940.00 GOOG1324E940 0.01 -0.09 0.00 0 0.05 86 219 1,020
940.00 GOOG1331E940 0.35 -0.35 0.10 1 0.45 30 224 839
940.00 GOOG71318E940 1.35 0.00 0.00 0 0.25 33 0 41
940.00 GOOG71324E940 0.49 0.00 0.00 0 0.40 212 0 79
940.00 GOOG71331E940 0.45 0.45 0.00 0 4.60 18 88 0
945.00 GOOG1318E945 0.02 0.00 0.00 0 0.05 225 0 511
945.00 GOOG1324E945 0.05 -0.05 0.00 0 0.05 14 169 753
945.00 GOOG71318E945 0.65 0.00 0.00 0 0.20 20 0 10
945.00 GOOG71324E945 0.40 0.00 0.00 0 0.25 100 0 51
945.00 GOOG71331E945 0.55 0.55 0.00 0 4.60 10 14 0
950.00 GOOG1318E950 0.02 0.00 0.00 0 0.05 100 0 1,021
950.00 GOOG1324E950 0.05 0.00 0.00 0 0.05 17 32 825
950.00 GOOG71318E950 0.40 0.00 0.00 0 0.30 27 0 18
950.00 GOOG71324E950 1.65 0.00 0.00 0 0.25 64 0 13
950.00 GOOG71331E950 0.45 0.45 0.00 0 4.60 13 60 0
955.00 GOOG1318E955 0.02 0.00 0.00 0 0.05 99 0 291
955.00 GOOG1324E955 0.05 0.04 0.00 0 0.05 7 19 446
955.00 GOOG71318E955 0.50 0.00 0.00 0 0.30 20 0 10
955.00 GOOG71324E955 1.35 0.00 0.00 0 0.25 64 0 10
955.00 GOOG71331E955 0.55 0.55 0.00 0 4.60 10 2 0
960.00 GOOG1318E960 0.05 0.00 0.00 0 0.05 125 0 514
960.00 GOOG1324E960 0.05 0.00 0.00 0 0.05 7 13 434
960.00 GOOG71318E960 0.55 0.00 0.00 0 0.40 27 0 11
960.00 GOOG71324E960 0.85 0.00 0.00 0 0.25 49 0 1
960.00 GOOG71331E960 0.40 0.40 0.00 0 4.60 10 3 0
965.00 GOOG1318E965 0.05 0.00 0.00 0 0.05 89 0 482
965.00 GOOG1324E965 0.05 0.00 0.00 0 0.05 7 1 257
965.00 GOOG71318E965 0.50 0.00 0.00 0 0.40 27 0 11
965.00 GOOG71324E965 0.85 0.00 0.00 0 0.25 58 0 1
965.00 GOOG71331E965 0.40 0.40 0.00 0 4.60 10 2 0
970.00 GOOG1318E970 0.05 0.00 0.00 0 0.05 125 0 313
970.00 GOOG1324E970 0.05 0.00 0.00 0 0.05 13 50 472
970.00 GOOG71318E970 0.00 0.00 0.00 0 0.60 20 0 0
970.00 GOOG71324E970 0.80 0.00 0.00 0 0.25 113 0 1
975.00 GOOG1318E975 0.05 0.00 0.00 0 0.05 125 0 365
975.00 GOOG1324E975 0.05 0.00 0.00 0 0.05 28 25 228
975.00 GOOG71318E975 0.15 0.00 0.00 0 0.35 20 0 14
975.00 GOOG71324E975 0.40 0.00 0.00 0 0.40 65 0 1
980.00 GOOG1318E980 0.05 0.00 0.00 0 0.05 125 0 188
980.00 GOOG1324E980 0.05 0.00 0.00 0 0.05 28 0 238
980.00 GOOG71318E980 0.50 0.00 0.00 0 0.90 62 0 10
980.00 GOOG71324E980 0.00 0.00 0.00 0 0.40 142 0 0
985.00 GOOG1318E985 0.05 0.00 0.00 0 0.05 95 0 71
985.00 GOOG1324E985 0.07 0.00 0.00 0 0.05 28 0 206
985.00 GOOG71318E985 0.35 0.00 0.00 0 0.35 20 0 16
985.00 GOOG71324E985 0.25 0.00 0.00 0 1.40 132 0 57
990.00 GOOG1318E990 0.05 0.00 0.00 0 0.05 125 0 222
990.00 GOOG1324E990 0.05 0.00 0.00 0 0.05 28 0 162
990.00 GOOG71318E990 0.00 0.00 0.00 0 0.40 27 0 0
990.00 GOOG71324E990 0.45 0.00 0.00 0 0.40 10 0 1
995.00 GOOG1318E995 0.05 0.00 0.00 0 0.05 124 0 266
995.00 GOOG1324E995 0.05 0.01 0.00 0 0.05 22 20 119
995.00 GOOG71318E995 0.00 0.00 0.00 0 0.90 20 0 0
1,000.00 GOOG1318E1000 0.05 0.00 0.00 0 0.05 250 0 527
1,000.00 GOOG1324E1000 0.01 -0.04 0.00 0 0.05 32 25 403
1,000.00 GOOG71318E1000 0.00 0.00 0.00 0 0.90 27 0 0
1,005.00 GOOG1318E1005 0.05 0.00 0.00 0 0.05 72 0 10
1,005.00 GOOG71318E1005 0.00 0.00 0.00 0 1.05 40 0 0
1,010.00 GOOG1318E1010 0.05 0.00 0.00 0 0.05 133 0 34
1,010.00 GOOG71318E1010 0.00 0.00 0.00 0 0.50 25 0 0
1,015.00 GOOG1318E1015 0.20 0.00 0.00 0 0.05 132 0 22
1,015.00 GOOG71318E1015 0.00 0.00 0.00 0 0.90 22 0 0
1,020.00 GOOG1318E1020 0.05 0.00 0.00 0 0.05 133 0 46
1,020.00 GOOG71318E1020 0.00 0.00 0.00 0 0.90 24 0 0
1,025.00 GOOG1318E1025 0.20 0.00 0.00 0 0.05 303 0 6
1,025.00 GOOG71318E1025 0.00 0.00 0.00 0 0.90 25 0 0
1,030.00 GOOG1318E1030 0.20 0.00 0.00 0 0.05 259 0 45
1,030.00 GOOG71318E1030 0.00 0.00 0.00 0 0.35 25 0 0
1,035.00 GOOG1318E1035 0.05 0.00 0.00 0 0.05 260 0 5
1,035.00 GOOG71318E1035 0.00 0.00 0.00 0 0.90 25 0 0
1,040.00 GOOG1318E1040 0.10 0.00 0.00 0 0.05 337 0 42
1,040.00 GOOG71318E1040 0.00 0.00 0.00 0 0.90 24 0 0
1,045.00 GOOG1318E1045 0.00 0.00 0.00 0 0.05 178 0 0
1,045.00 GOOG71318E1045 0.00 0.00 0.00 0 0.90 10 0 0
1,050.00 GOOG1318E1050 0.03 0.00 0.00 0 0.05 178 0 3
1,050.00 GOOG71318E1050 0.00 0.00 0.00 0 0.95 25 0 0
1,055.00 GOOG1318E1055 0.05 0.00 0.00 0 0.05 178 0 10
1,055.00 GOOG71318E1055 0.00 0.00 0.00 0 0.50 25 0 0
1,060.00 GOOG1318E1060 0.01 0.00 0.00 0 0.05 178 0 6
1,060.00 GOOG71318E1060 0.00 0.00 0.00 0 0.90 24 0 0
1,065.00 GOOG1318E1065 0.05 0.00 0.00 0 0.05 178 0 7
1,065.00 GOOG71318E1065 0.00 0.00 0.00 0 0.35 25 0 0
1,070.00 GOOG1318E1070 0.00 0.00 0.00 0 0.05 178 0 0
1,070.00 GOOG71318E1070 0.00 0.00 0.00 0 0.90 20 0 0
1,075.00 GOOG1318E1075 0.25 0.00 0.00 0 0.05 178 0 1
1,075.00 GOOG71318E1075 0.00 0.00 0.00 0 0.90 27 0 0
1,080.00 GOOG1318E1080 0.00 0.00 0.00 0 0.05 178 0 0
1,080.00 GOOG71318E1080 0.00 0.00 0.00 0 0.90 31 0 0
1,090.00 GOOG1318E1090 0.00 0.00 0.00 0 0.05 178 0 0
1,090.00 GOOG71318E1090 0.00 0.00 0.00 0 0.35 25 0 0
1,100.00 GOOG1318E1100 0.00 0.00 0.00 0 0.05 178 0 0
1,100.00 GOOG71318E1100 0.00 0.00 0.00 0 0.30 25 0 0
1,110.00 GOOG1318E1110 0.00 0.00 0.00 0 0.05 178 0 0
1,110.00 GOOG71318E1110 0.00 0.00 0.00 0 0.30 25 0 0
1,120.00 GOOG1318E1120 0.00 0.00 0.00 0 0.05 178 0 0
1,120.00 GOOG71318E1120 0.00 0.00 0.00 0 0.90 20 0 0
1,130.00 GOOG1318E1130 0.00 0.00 0.00 0 0.05 178 0 0
1,130.00 GOOG71318E1130 0.00 0.00 0.00 0 0.90 31 0 0
1,140.00 GOOG1318E1140 0.20 0.00 0.00 0 0.05 177 0 1
1,140.00 GOOG71318E1140 0.00 0.00 0.00 0 0.90 33 0 0
1,150.00 GOOG1318E1150 0.20 0.00 0.00 0 0.05 177 0 6
1,150.00 GOOG71318E1150 0.00 0.00 0.00 0 0.90 33 0 0
1,160.00 GOOG1318E1160 0.00 0.00 0.00 0 0.05 177 0 0
1,160.00 GOOG71318E1160 0.00 0.00 0.00 0 0.35 24 0 0
1,170.00 GOOG1318E1170 0.00 0.00 0.00 0 0.05 177 0 0
1,170.00 GOOG71318E1170 0.00 0.00 0.00 0 0.35 24 0 0
1,180.00 GOOG1318E1180 0.00 0.00 0.00 0 0.05 177 0 0
1,180.00 GOOG71318E1180 0.00 0.00 0.00 0 0.40 24 0 0
1,190.00 GOOG1318E1190 0.05 0.00 0.00 0 0.05 177 0 14
1,190.00 GOOG71318E1190 0.00 0.00 0.00 0 0.35 25 0 0
1,200.00 GOOG1318E1200 0.05 0.00 0.00 0 0.05 207 0 20
1,200.00 GOOG71318E1200 0.00 0.00 0.00 0 0.90 35 0 0

Put Options: GOOG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
380.00 GOOG1318Q380 0.05 0.00 0.00 0 0.05 177 0 3
385.00 GOOG1318Q385 0.00 0.00 0.00 0 0.05 177 0 0
390.00 GOOG1318Q390 0.15 0.00 0.00 0 0.05 177 0 58
395.00 GOOG1318Q395 0.29 0.00 0.00 0 0.05 177 0 2
400.00 GOOG1318Q400 0.20 0.00 0.00 0 0.05 177 0 2
405.00 GOOG1318Q405 0.15 0.00 0.00 0 0.05 177 0 2
410.00 GOOG1318Q410 0.20 0.00 0.00 0 0.05 177 0 2
415.00 GOOG1318Q415 0.10 0.00 0.00 0 0.05 177 0 2
415.00 GOOG71318Q415 0.00 0.00 0.00 0 2.85 29 0 0
420.00 GOOG1318Q420 0.20 0.00 0.00 0 0.05 177 0 1
420.00 GOOG71318Q420 0.00 0.00 0.00 0 1.65 20 0 0
425.00 GOOG1318Q425 0.04 0.00 0.00 0 0.05 177 0 2
425.00 GOOG71318Q425 0.00 0.00 0.00 0 1.65 20 0 0
430.00 GOOG1318Q430 0.25 0.00 0.00 0 0.05 177 0 2
430.00 GOOG71318Q430 0.00 0.00 0.00 0 2.75 32 0 0
435.00 GOOG1318Q435 0.25 0.00 0.00 0 0.05 177 0 1
435.00 GOOG71318Q435 0.00 0.00 0.00 0 1.70 20 0 0
440.00 GOOG1318Q440 0.13 0.00 0.00 0 0.05 177 0 3
440.00 GOOG71318Q440 0.00 0.00 0.00 0 1.65 21 0 0
445.00 GOOG1318Q445 0.25 0.00 0.00 0 0.05 177 0 12
445.00 GOOG71318Q445 0.00 0.00 0.00 0 1.15 20 0 0
450.00 GOOG1318Q450 0.10 0.00 0.00 0 0.05 177 0 4
450.00 GOOG71318Q450 0.00 0.00 0.00 0 1.55 10 0 0
455.00 GOOG1318Q455 0.30 0.00 0.00 0 0.05 177 0 1
455.00 GOOG71318Q455 0.00 0.00 0.00 0 1.65 22 0 0
460.00 GOOG1318Q460 0.35 0.00 0.00 0 0.05 177 0 1
460.00 GOOG71318Q460 0.00 0.00 0.00 0 1.25 32 0 0
465.00 GOOG1318Q465 0.40 0.00 0.00 0 0.05 177 0 12
465.00 GOOG71318Q465 0.00 0.00 0.00 0 1.65 10 0 0
470.00 GOOG1318Q470 0.05 0.00 0.00 0 0.05 177 0 3
470.00 GOOG71318Q470 0.00 0.00 0.00 0 1.70 20 0 0
475.00 GOOG1318Q475 0.15 0.00 0.00 0 0.05 177 0 1
475.00 GOOG71318Q475 0.00 0.00 0.00 0 1.65 31 0 0
480.00 GOOG1318Q480 0.55 0.00 0.00 0 0.05 177 0 2
480.00 GOOG71318Q480 0.00 0.00 0.00 0 1.70 20 0 0
485.00 GOOG1318Q485 0.60 0.00 0.00 0 0.05 177 0 2
485.00 GOOG71318Q485 0.00 0.00 0.00 0 1.65 20 0 0
490.00 GOOG1318Q490 0.60 0.00 0.00 0 0.05 177 0 2
490.00 GOOG71318Q490 0.00 0.00 0.00 0 1.20 30 0 0
495.00 GOOG1318Q495 0.35 0.00 0.00 0 0.05 177 0 3
495.00 GOOG71318Q495 0.00 0.00 0.00 0 1.65 21 0 0
500.00 GOOG1318Q500 0.05 0.00 0.00 0 0.05 177 0 7
500.00 GOOG71318Q500 0.00 0.00 0.00 0 1.70 31 0 0
505.00 GOOG1318Q505 0.70 0.00 0.00 0 0.05 177 0 4
505.00 GOOG71318Q505 0.00 0.00 0.00 0 1.65 20 0 0
510.00 GOOG1318Q510 0.05 0.00 0.00 0 0.05 177 0 72
510.00 GOOG71318Q510 0.00 0.00 0.00 0 1.20 20 0 0
515.00 GOOG1318Q515 0.80 0.00 0.00 0 0.05 177 0 2
515.00 GOOG71318Q515 0.00 0.00 0.00 0 1.65 20 0 0
520.00 GOOG1318Q520 0.13 0.00 0.00 0 0.05 177 0 8
520.00 GOOG71318Q520 0.00 0.00 0.00 0 1.70 30 0 0
525.00 GOOG1318Q525 0.30 0.00 0.00 0 0.05 221 0 29
525.00 GOOG71318Q525 0.00 0.00 0.00 0 1.20 26 0 0
530.00 GOOG1318Q530 0.05 0.00 0.00 0 0.05 47 0 20
530.00 GOOG71318Q530 0.00 0.00 0.00 0 1.25 20 0 0
535.00 GOOG1318Q535 0.05 0.00 0.00 0 0.05 47 0 35
535.00 GOOG71318Q535 0.00 0.00 0.00 0 1.65 29 0 0
540.00 GOOG1318Q540 0.05 0.00 0.00 0 0.05 47 0 5
540.00 GOOG71318Q540 0.00 0.00 0.00 0 1.25 31 0 0
545.00 GOOG1318Q545 0.05 0.00 0.00 0 0.05 47 0 3
545.00 GOOG71318Q545 0.00 0.00 0.00 0 1.30 21 0 0
550.00 GOOG1318Q550 0.10 0.00 0.00 0 0.05 47 0 11
550.00 GOOG71318Q550 0.00 0.00 0.00 0 1.65 31 0 0
555.00 GOOG1318Q555 0.05 0.00 0.00 0 0.05 47 0 2
555.00 GOOG71318Q555 0.00 0.00 0.00 0 1.65 31 0 0
560.00 GOOG1318Q560 0.05 0.00 0.00 0 0.05 47 0 22
560.00 GOOG71318Q560 0.00 0.00 0.00 0 1.65 29 0 0
565.00 GOOG1318Q565 0.05 0.00 0.00 0 0.05 47 0 41
565.00 GOOG71318Q565 0.00 0.00 0.00 0 1.65 20 0 0
570.00 GOOG1318Q570 0.05 0.00 0.00 0 0.05 47 0 85
570.00 GOOG71318Q570 0.00 0.00 0.00 0 1.30 32 0 0
575.00 GOOG1318Q575 0.15 0.00 0.00 0 0.05 47 0 16
575.00 GOOG71318Q575 0.00 0.00 0.00 0 1.40 20 0 0
580.00 GOOG1318Q580 0.15 0.00 0.00 0 0.05 47 0 26
580.00 GOOG71318Q580 0.00 0.00 0.00 0 1.65 24 0 0
585.00 GOOG1318Q585 0.25 0.00 0.00 0 0.05 47 0 23
585.00 GOOG71318Q585 0.00 0.00 0.00 0 1.30 28 0 0
590.00 GOOG1318Q590 0.10 0.00 0.00 0 0.05 25 0 18
590.00 GOOG71318Q590 0.00 0.00 0.00 0 1.30 28 0 0
595.00 GOOG1318Q595 0.15 0.00 0.00 0 0.05 25 0 64
595.00 GOOG71318Q595 0.00 0.00 0.00 0 1.30 25 0 0
600.00 GOOG1318Q600 0.05 0.00 0.00 0 0.05 165 0 286
600.00 GOOG71318Q600 0.35 0.00 0.00 0 0.45 20 0 1
605.00 GOOG1318Q605 0.30 0.00 0.00 0 0.05 77 0 70
605.00 GOOG71318Q605 0.00 0.00 0.00 0 1.35 20 0 0
610.00 GOOG1318Q610 0.05 0.00 0.00 0 0.05 147 0 190
610.00 GOOG71318Q610 0.00 0.00 0.00 0 1.65 20 0 0
615.00 GOOG1318Q615 0.01 0.00 0.00 0 0.05 129 0 20
615.00 GOOG71318Q615 0.00 0.00 0.00 0 1.65 30 0 0
620.00 GOOG1318Q620 0.05 0.00 0.00 0 0.05 129 0 444
620.00 GOOG71318Q620 0.00 0.00 0.00 0 1.65 29 0 0
625.00 GOOG1318Q625 0.05 0.00 0.00 0 0.05 129 0 44
625.00 GOOG1324Q625 0.15 0.00 0.00 0 0.05 188 0 3
625.00 GOOG1331Q625 0.00 0.00 0.00 0 0.05 110 0 0
625.00 GOOG71318Q625 0.00 0.00 0.00 0 1.55 21 0 0
630.00 GOOG1318Q630 0.05 0.00 0.00 0 0.05 129 0 126
630.00 GOOG1324Q630 0.00 0.00 0.00 0 0.05 82 0 0
630.00 GOOG1331Q630 0.50 0.00 0.00 0 0.05 110 0 3
630.00 GOOG71318Q630 0.00 0.00 0.00 0 1.65 10 0 0
635.00 GOOG1318Q635 0.10 0.00 0.00 0 0.05 129 0 69
635.00 GOOG1324Q635 0.00 0.00 0.00 0 0.05 82 0 0
635.00 GOOG1331Q635 0.50 0.00 0.00 0 0.05 100 0 3
635.00 GOOG71318Q635 0.55 0.00 0.00 0 1.65 30 0 35
640.00 GOOG1318Q640 0.05 0.00 0.00 0 0.05 73 0 101
640.00 GOOG1324Q640 0.00 0.00 0.00 0 0.05 82 0 0
640.00 GOOG1331Q640 0.50 0.00 0.00 0 0.05 90 0 6
640.00 GOOG71318Q640 0.00 0.00 0.00 0 1.65 28 0 0
645.00 GOOG1318Q645 0.05 0.00 0.00 0 0.05 129 0 65
645.00 GOOG1324Q645 0.04 0.00 0.00 0 0.05 82 0 1
645.00 GOOG1331Q645 0.76 0.00 0.00 0 0.05 80 0 4
645.00 GOOG71318Q645 0.65 0.00 0.00 0 1.55 33 0 10
650.00 GOOG1318Q650 0.05 0.00 0.00 0 0.05 210 0 766
650.00 GOOG1324Q650 0.01 0.00 0.00 0 0.05 118 0 6
650.00 GOOG1331Q650 0.50 0.00 0.00 0 0.05 70 0 7
650.00 GOOG71318Q650 1.45 0.00 0.00 0 1.65 35 0 29
655.00 GOOG1318Q655 0.05 0.00 0.00 0 0.05 73 0 109
655.00 GOOG1324Q655 0.06 0.00 0.00 0 0.05 82 0 0
655.00 GOOG1331Q655 0.05 0.00 0.00 0 0.05 4 0 138
655.00 GOOG71318Q655 0.65 0.00 0.00 0 1.65 29 0 25
660.00 GOOG1318Q660 0.01 0.00 0.00 0 0.05 73 0 112
660.00 GOOG1324Q660 0.05 0.00 0.00 0 0.05 82 0 3
660.00 GOOG1331Q660 0.05 0.00 0.00 0 1.80 16 0 221
660.00 GOOG71318Q660 0.70 0.00 0.00 0 1.65 31 0 25
665.00 GOOG1318Q665 0.05 0.00 0.00 0 0.05 73 0 319
665.00 GOOG1324Q665 0.00 0.00 0.00 0 0.05 85 0 0
665.00 GOOG1331Q665 0.05 0.00 0.00 0 0.10 4 0 17
665.00 GOOG71318Q665 0.75 0.00 0.00 0 1.35 28 0 26
670.00 GOOG1318Q670 0.05 0.00 0.00 0 0.05 144 0 388
670.00 GOOG1324Q670 0.05 0.00 0.00 0 0.05 85 0 1
670.00 GOOG1331Q670 0.05 0.00 0.00 0 1.80 16 0 89
670.00 GOOG71318Q670 0.80 0.00 0.00 0 1.65 30 0 25
675.00 GOOG1318Q675 0.05 0.00 0.00 0 0.05 73 0 273
675.00 GOOG1324Q675 0.25 0.00 0.00 0 0.05 85 0 8
675.00 GOOG1331Q675 0.20 0.00 0.00 0 1.80 16 0 4
675.00 GOOG71318Q675 0.80 0.00 0.00 0 1.70 20 0 25
680.00 GOOG1318Q680 0.05 0.00 0.00 0 0.05 247 0 423
680.00 GOOG1324Q680 0.05 0.00 0.00 0 0.05 146 4 47
680.00 GOOG1331Q680 0.15 0.00 0.00 0 1.80 16 0 8
680.00 GOOG71318Q680 0.00 0.00 0.00 0 1.35 31 0 0
680.00 GOOG71324Q680 0.60 0.00 0.00 0 1.65 11 0 1
685.00 GOOG1318Q685 0.05 0.00 0.00 0 0.05 73 0 357
685.00 GOOG1324Q685 0.05 0.00 0.00 0 0.05 85 0 2
685.00 GOOG1331Q685 0.05 0.00 0.00 0 1.80 16 0 64
685.00 GOOG71318Q685 0.90 0.00 0.00 0 2.35 22 0 25
690.00 GOOG1318Q690 0.01 0.00 0.00 0 0.05 120 0 452
690.00 GOOG1324Q690 0.05 0.00 0.00 0 0.05 50 0 14
690.00 GOOG1331Q690 0.35 0.00 0.00 0 1.80 16 0 19
690.00 GOOG71318Q690 1.15 0.00 0.00 0 1.65 30 0 25
690.00 GOOG71324Q690 0.30 0.00 0.00 0 1.40 11 0 21
695.00 GOOG1318Q695 0.05 0.00 0.00 0 0.05 73 0 462
695.00 GOOG1324Q695 0.05 0.00 0.00 0 0.05 50 0 18
695.00 GOOG1331Q695 0.15 0.00 0.00 0 1.80 16 0 52
695.00 GOOG71318Q695 1.20 0.00 0.00 0 2.65 20 0 36
700.00 GOOG1318Q700 0.03 0.00 0.00 0 0.05 108 0 1,878
700.00 GOOG1324Q700 0.05 0.00 0.00 0 0.05 96 0 103
700.00 GOOG1331Q700 0.05 0.00 0.00 0 0.05 15 0 171
700.00 GOOG71318Q700 0.20 0.00 0.00 0 1.20 20 0 16
700.00 GOOG71324Q700 0.00 0.00 0.00 0 4.30 11 0 0
700.00 GOOG71331Q700 0.25 0.00 0.00 0 1.45 11 0 10
705.00 GOOG1318Q705 0.05 0.00 0.00 0 0.05 108 0 493
705.00 GOOG1324Q705 0.00 0.00 0.00 0 0.05 50 0 0
705.00 GOOG1331Q705 0.05 0.00 0.00 0 1.80 16 0 211
705.00 GOOG71318Q705 0.45 0.00 0.00 0 1.40 20 0 21
710.00 GOOG1318Q710 0.05 0.00 0.00 0 0.05 108 0 586
710.00 GOOG1324Q710 0.05 0.00 0.00 0 0.05 103 0 107
710.00 GOOG1331Q710 0.05 0.00 0.00 0 1.80 16 0 243
710.00 GOOG71318Q710 0.29 0.00 0.00 0 1.00 27 0 23
710.00 GOOG71324Q710 0.35 0.00 0.00 0 1.40 11 0 9
710.00 GOOG71331Q710 0.35 0.00 0.00 0 0.35 11 0 28
715.00 GOOG1318Q715 0.05 0.00 0.00 0 0.05 108 0 646
715.00 GOOG1324Q715 0.05 0.00 0.00 0 0.05 50 0 7
715.00 GOOG1331Q715 0.10 0.00 0.05 5 1.80 16 0 96
715.00 GOOG71318Q715 0.30 0.00 0.00 0 0.50 27 0 54
720.00 GOOG1318Q720 0.04 0.00 0.00 0 0.05 119 0 791
720.00 GOOG1324Q720 0.05 0.00 0.00 0 0.05 61 0 56
720.00 GOOG1331Q720 0.10 0.00 0.05 1 1.80 16 0 35
720.00 GOOG71318Q720 0.55 0.00 0.00 0 0.40 25 0 56
720.00 GOOG71324Q720 0.40 0.00 0.00 0 4.50 21 0 120
720.00 GOOG71331Q720 1.15 0.00 0.00 0 1.65 11 0 1
725.00 GOOG1318Q725 0.05 0.00 0.00 0 0.05 97 0 626
725.00 GOOG1324Q725 0.05 0.00 0.00 0 0.05 75 0 173
725.00 GOOG1331Q725 0.10 0.00 0.00 0 2.15 16 0 19
725.00 GOOG71318Q725 0.45 0.00 0.00 0 0.50 20 0 65
730.00 GOOG1318Q730 0.05 0.00 0.00 0 0.05 88 0 1,198
730.00 GOOG1324Q730 0.10 0.00 0.00 0 0.05 95 0 211
730.00 GOOG1331Q730 0.15 0.00 0.00 0 2.55 26 0 15
730.00 GOOG71318Q730 0.50 0.00 0.00 0 0.90 28 0 30
730.00 GOOG71324Q730 0.45 0.00 0.00 0 0.40 11 0 21
730.00 GOOG71331Q730 0.75 0.00 0.00 0 3.70 21 0 16
735.00 GOOG1318Q735 0.05 0.00 0.00 0 0.05 73 0 494
735.00 GOOG1324Q735 0.05 0.00 0.00 0 0.05 50 0 57
735.00 GOOG1331Q735 0.50 0.00 0.00 0 2.50 16 0 6
735.00 GOOG71318Q735 1.60 0.00 0.00 0 1.35 31 0 75
740.00 GOOG1318Q740 0.05 0.00 0.00 0 0.05 116 0 4,725
740.00 GOOG1324Q740 0.03 0.00 0.00 0 0.05 61 0 83
740.00 GOOG1331Q740 0.15 0.00 0.00 0 0.25 16 0 58
740.00 GOOG71318Q740 0.70 0.00 0.00 0 0.50 20 0 48
740.00 GOOG71324Q740 0.60 0.00 0.00 0 0.40 11 0 35
740.00 GOOG71331Q740 0.60 0.00 0.00 0 0.40 11 0 11
745.00 GOOG1318Q745 0.05 0.00 0.00 0 0.05 73 0 766
745.00 GOOG1324Q745 0.05 0.00 0.00 0 0.05 50 0 21
745.00 GOOG1331Q745 0.25 0.00 0.00 0 0.25 19 2 4
745.00 GOOG71318Q745 0.25 0.00 0.00 0 0.40 25 0 93
750.00 GOOG1318Q750 0.05 0.00 0.00 0 0.05 100 0 1,781
750.00 GOOG1324Q750 0.05 0.00 0.00 0 0.05 73 0 242
750.00 GOOG1331Q750 0.10 0.00 0.00 0 2.20 11 5 172
750.00 GOOG71318Q750 0.75 0.00 0.00 0 2.35 38 0 112
750.00 GOOG71324Q750 1.00 0.00 0.00 0 0.40 11 0 34
750.00 GOOG71331Q750 0.95 0.00 0.00 0 0.40 11 0 28
755.00 GOOG1318Q755 0.05 0.00 0.00 0 0.05 108 0 680
755.00 GOOG1324Q755 0.05 0.00 0.00 0 0.15 16 0 78
755.00 GOOG1331Q755 0.30 0.00 0.05 7 0.15 10 0 46
755.00 GOOG71318Q755 0.25 0.00 0.00 0 1.65 35 0 118
760.00 GOOG1318Q760 0.04 0.00 0.00 0 0.05 102 0 1,353
760.00 GOOG1324Q760 0.04 -0.01 0.00 0 0.05 17 5 225
760.00 GOOG1331Q760 0.25 -0.10 0.05 5 0.20 10 2 66
760.00 GOOG71318Q760 0.80 0.00 0.00 0 0.45 22 0 69
760.00 GOOG71324Q760 0.90 0.00 0.00 0 0.40 11 0 17
760.00 GOOG71331Q760 0.25 -0.30 0.00 0 0.90 11 10 14
765.00 GOOG1318Q765 0.04 0.00 0.00 0 0.05 85 0 543
765.00 GOOG1324Q765 0.15 0.00 0.00 0 0.05 20 0 255
765.00 GOOG1331Q765 0.10 0.00 0.05 5 0.20 10 26 88
765.00 GOOG71318Q765 0.85 0.00 0.00 0 1.65 37 0 60
770.00 GOOG1318Q770 0.03 0.00 0.00 0 0.05 85 0 1,201
770.00 GOOG1324Q770 0.02 -0.03 0.00 0 0.05 23 5 110
770.00 GOOG1331Q770 0.10 -0.15 0.05 5 0.15 10 22 99
770.00 GOOG71318Q770 0.20 0.00 0.00 0 1.65 38 0 52
770.00 GOOG71324Q770 1.05 0.00 0.00 0 0.40 11 0 32
770.00 GOOG71331Q770 0.20 -0.15 0.00 0 4.50 21 7 15
775.00 GOOG1318Q775 0.02 0.00 0.00 0 0.05 223 0 1,062
775.00 GOOG1324Q775 0.02 -0.03 0.00 0 0.05 26 10 227
775.00 GOOG1331Q775 0.05 -0.05 0.05 5 0.25 10 5 96
775.00 GOOG71318Q775 4.00 0.00 0.00 0 2.35 31 0 45
780.00 GOOG1318Q780 0.02 0.00 0.00 0 0.05 129 0 1,863
780.00 GOOG1324Q780 0.05 0.00 0.00 0 0.05 9 13 225
780.00 GOOG1331Q780 0.20 0.03 0.05 21 0.20 1 133 245
780.00 GOOG71318Q780 1.62 0.00 0.00 0 0.45 22 0 136
780.00 GOOG71324Q780 0.85 0.00 0.00 0 1.40 115 0 23
780.00 GOOG71331Q780 0.80 0.00 0.00 0 0.40 11 0 11
785.00 GOOG1318Q785 0.05 0.00 0.00 0 0.05 302 0 1,544
785.00 GOOG1324Q785 0.05 0.00 0.00 0 0.05 7 0 99
785.00 GOOG1331Q785 0.15 -0.20 0.05 32 0.25 1 5 71
785.00 GOOG71318Q785 0.25 0.00 0.00 0 0.50 28 0 58
790.00 GOOG1318Q790 0.03 0.00 0.00 0 0.05 154 0 1,662
790.00 GOOG1324Q790 0.05 0.00 0.00 0 0.05 10 0 702
790.00 GOOG1331Q790 0.18 -0.02 0.05 32 1.80 12 97 242
790.00 GOOG71318Q790 0.12 0.00 0.00 0 0.45 25 0 56
790.00 GOOG71324Q790 1.15 0.00 0.00 0 1.45 130 0 23
790.00 GOOG71331Q790 0.25 -0.55 0.00 0 2.65 29 10 25
795.00 GOOG1318Q795 0.05 0.00 0.00 0 0.05 123 0 839
795.00 GOOG1324Q795 0.03 -0.02 0.00 0 0.05 8 50 193
795.00 GOOG1331Q795 0.27 0.07 0.15 21 0.45 20 50 89
795.00 GOOG71318Q795 0.55 0.00 0.00 0 0.50 20 0 195
800.00 GOOG1318Q800 0.05 0.00 0.00 0 0.05 163 0 2,536
800.00 GOOG1324Q800 0.05 0.00 0.00 0 0.05 23 17 519
800.00 GOOG1331Q800 0.25 0.05 0.15 32 0.35 10 79 237
800.00 GOOG71318Q800 0.19 0.00 0.00 0 0.45 20 0 169
800.00 GOOG71324Q800 1.34 0.00 0.00 0 0.30 35 0 66
800.00 GOOG71331Q800 0.85 0.00 0.00 0 0.50 15 0 54
805.00 GOOG1318Q805 0.05 0.00 0.00 0 0.05 125 0 1,209
805.00 GOOG1324Q805 0.05 0.00 0.00 0 0.05 10 12 157
805.00 GOOG1331Q805 0.30 0.05 0.05 48 0.40 10 124 126
805.00 GOOG71318Q805 0.30 0.00 0.00 0 0.40 20 0 86
810.00 GOOG1318Q810 0.05 0.00 0.00 0 0.05 155 0 2,918
810.00 GOOG1324Q810 0.05 -0.05 0.00 0 0.15 21 111 419
810.00 GOOG1331Q810 0.34 0.07 0.05 28 0.35 3 112 2,198
810.00 GOOG71318Q810 0.10 0.00 0.00 0 1.15 61 0 70
810.00 GOOG71324Q810 1.45 0.00 0.00 0 1.50 142 0 58
810.00 GOOG71331Q810 0.75 0.00 0.00 0 0.70 18 0 28
815.00 GOOG1318Q815 0.04 0.00 0.00 0 0.05 125 0 2,531
815.00 GOOG1324Q815 0.10 0.05 0.00 0 0.20 1 125 231
815.00 GOOG1331Q815 0.40 0.05 0.05 59 0.75 22 65 134
815.00 GOOG71318Q815 0.14 0.00 0.00 0 0.40 27 0 213
820.00 GOOG1318Q820 0.04 0.00 0.00 0 0.05 125 0 1,218
820.00 GOOG1324Q820 0.10 0.05 0.05 2 0.25 21 88 502
820.00 GOOG1331Q820 0.45 -0.10 0.05 76 0.55 1 242 173
820.00 GOOG71318Q820 1.05 0.00 0.00 0 0.40 20 0 115
820.00 GOOG71324Q820 1.95 0.00 0.00 0 0.35 16 0 57
820.00 GOOG71331Q820 1.00 0.00 0.25 25 0.75 16 0 60
825.00 GOOG1318Q825 0.02 0.00 0.00 0 0.05 125 0 877
825.00 GOOG1324Q825 0.10 -0.02 0.05 11 0.25 1 162 253
825.00 GOOG1331Q825 0.50 -0.10 0.10 109 0.90 26 195 210
825.00 GOOG71318Q825 0.07 0.00 0.00 0 0.40 20 0 157
825.00 GOOG71331Q825 0.70 0.70 0.00 0 4.60 10 3 0
830.00 GOOG1318Q830 0.02 0.00 0.00 0 0.05 125 0 1,493
830.00 GOOG1324Q830 0.20 0.05 0.10 11 0.30 1 250 701
830.00 GOOG1331Q830 0.76 0.05 0.10 125 1.05 22 36 181
830.00 GOOG71318Q830 0.10 0.00 0.00 0 0.35 20 0 189
830.00 GOOG71324Q830 2.20 0.00 0.00 0 0.35 18 0 91
830.00 GOOG71331Q830 1.05 0.40 0.40 68 1.50 25 10 45
835.00 GOOG1318Q835 0.01 0.00 0.00 0 0.05 125 0 1,009
835.00 GOOG1324Q835 0.15 0.00 0.05 26 0.25 1 141 849
835.00 GOOG1331Q835 0.85 0.15 0.10 127 1.20 1 208 323
835.00 GOOG71318Q835 1.30 0.00 0.00 0 0.40 20 0 184
835.00 GOOG71331Q835 0.85 0.85 0.00 0 3.30 31 23 0
840.00 GOOG1318Q840 0.03 0.00 0.00 0 0.05 125 0 2,430
840.00 GOOG1324Q840 0.20 -0.05 0.10 11 0.30 31 183 1,253
840.00 GOOG1331Q840 0.98 -0.22 0.80 51 1.45 23 86 222
840.00 GOOG71318Q840 0.95 0.00 0.00 0 0.40 20 0 161
840.00 GOOG71324Q840 0.65 -0.45 0.10 1 0.40 28 4 101
840.00 GOOG71331Q840 1.00 -0.10 0.45 210 3.50 92 4 32
845.00 GOOG1318Q845 0.02 0.00 0.00 0 0.05 69 0 1,654
845.00 GOOG1324Q845 0.30 0.03 0.15 11 0.35 1 150 859
845.00 GOOG1331Q845 1.85 0.45 0.95 88 1.85 1 92 239
845.00 GOOG71318Q845 0.25 0.00 0.00 0 0.10 10 0 46
845.00 GOOG71324Q845 0.00 0.00 0.00 0 0.40 61 0 0
845.00 GOOG71331Q845 0.00 0.00 0.30 10 4.60 20 0 0
850.00 GOOG1318Q850 0.03 0.00 0.00 0 0.05 58 0 3,241
850.00 GOOG1324Q850 0.30 -0.03 0.20 11 0.35 1 602 1,138
850.00 GOOG1331Q850 1.55 -0.07 1.15 1 2.15 23 226 427
850.00 GOOG71318Q850 0.20 0.00 0.00 0 0.35 20 0 83
850.00 GOOG71324Q850 0.20 -0.40 0.05 102 0.45 76 1 81
850.00 GOOG71331Q850 2.80 1.45 1.45 57 2.15 67 71 27
855.00 GOOG1318Q855 0.03 0.00 0.00 0 0.05 69 0 1,619
855.00 GOOG1324Q855 0.40 -0.09 0.25 11 0.50 1 686 761
855.00 GOOG1331Q855 1.90 -0.18 2.00 5 2.70 11 283 234
855.00 GOOG71318Q855 0.25 0.00 0.00 0 0.30 20 0 345
855.00 GOOG71324Q855 0.60 0.00 0.10 80 0.50 44 0 10
855.00 GOOG71331Q855 2.00 2.00 1.85 14 3.00 26 39 0
860.00 GOOG1318Q860 0.03 0.00 0.00 0 0.05 117 0 2,396
860.00 GOOG1324Q860 0.50 -0.17 0.40 1 0.60 2 1584 1,203
860.00 GOOG1331Q860 2.46 -0.22 2.65 21 3.30 31 379 520
860.00 GOOG71318Q860 0.10 0.00 0.00 0 0.20 33 0 227
860.00 GOOG71324Q860 0.42 -0.78 0.20 199 0.60 110 11 56
860.00 GOOG71331Q860 3.40 0.88 2.55 149 4.00 20 76 114
865.00 GOOG1318Q865 0.05 0.00 0.00 0 0.05 103 0 2,515
865.00 GOOG1324Q865 0.75 -0.15 0.50 1 0.80 10 2406 1,220
865.00 GOOG1331Q865 3.59 0.29 3.40 42 4.40 27 179 814
865.00 GOOG71318Q865 0.25 0.00 0.00 0 0.30 20 0 185
865.00 GOOG71324Q865 0.85 -0.20 0.35 132 0.90 241 64 33
865.00 GOOG71331Q865 3.30 3.30 3.50 10 4.40 43 202 0
870.00 GOOG1318Q870 0.04 0.00 0.00 0 0.05 57 0 2,411
870.00 GOOG1324Q870 1.15 -0.10 0.90 1 1.20 1 4669 1,835
870.00 GOOG1331Q870 5.30 1.00 4.60 11 5.50 1 942 1,081
870.00 GOOG71318Q870 0.19 0.00 0.00 0 0.05 2 0 168
870.00 GOOG71324Q870 1.02 0.22 0.55 211 1.20 193 23 156
870.00 GOOG71331Q870 5.90 1.50 4.60 116 5.60 20 73 78
875.00 GOOG1318Q875 0.03 0.00 0.00 0 0.05 37 0 2,598
875.00 GOOG1324Q875 1.75 -0.05 1.35 1 1.85 1 5058 1,693
875.00 GOOG1331Q875 6.53 0.94 6.10 21 7.20 1 628 468
875.00 GOOG71318Q875 0.25 0.00 0.00 0 0.05 1 0 121
875.00 GOOG71324Q875 1.34 -0.41 1.25 137 1.95 105 111 25
875.00 GOOG71331Q875 6.10 6.10 5.70 20 7.30 20 151 0
880.00 GOOG1318Q880 0.05 0.00 0.00 0 0.05 53 0 2,358
880.00 GOOG1324Q880 3.10 0.35 3.00 10 3.40 1 5888 2,320
880.00 GOOG1331Q880 9.80 2.66 8.20 40 9.30 1 1077 941
880.00 GOOG71318Q880 0.25 0.00 0.00 0 0.30 213 0 276
880.00 GOOG71324Q880 2.10 -0.05 2.40 158 3.40 105 102 61
880.00 GOOG71331Q880 9.50 2.24 8.00 92 9.30 31 206 292
885.00 GOOG1318Q885 0.05 0.00 0.00 0 0.05 155 0 2,320
885.00 GOOG1324Q885 5.20 0.80 5.20 14 6.00 149 5693 1,845
885.00 GOOG1331Q885 11.82 3.02 10.50 105 11.70 1 585 673
885.00 GOOG71318Q885 0.13 0.00 0.00 0 0.20 70 0 124
885.00 GOOG71324Q885 5.20 1.00 4.70 131 5.80 105 712 59
885.00 GOOG71331Q885 10.10 10.10 10.30 14 11.80 10 138 0
890.00 GOOG1318Q890 0.05 0.00 0.00 0 0.05 25 0 2,565
890.00 GOOG1324Q890 8.30 2.10 7.90 32 9.60 6 3316 4,293
890.00 GOOG1331Q890 15.70 4.70 13.20 11 14.70 1 449 445
890.00 GOOG71318Q890 0.15 0.00 0.00 0 0.20 193 0 92
890.00 GOOG71324Q890 7.00 0.70 7.20 191 9.40 115 211 320
890.00 GOOG71331Q890 12.80 1.70 12.90 49 15.00 14 56 110
895.00 GOOG1318Q895 0.01 0.00 0.00 0 0.05 54 0 2,491
895.00 GOOG1324Q895 13.00 4.00 11.50 48 14.00 50 1012 1,981
895.00 GOOG1331Q895 17.40 3.10 16.60 26 18.10 1 253 239
895.00 GOOG71318Q895 0.31 0.00 0.00 0 0.25 271 0 184
895.00 GOOG71324Q895 14.10 4.90 11.20 11 13.90 102 72 416
895.00 GOOG71331Q895 17.70 17.70 16.20 14 18.60 14 59 0
900.00 GOOG1318Q900 0.05 0.00 0.00 0 0.05 40 0 4,593
900.00 GOOG1324Q900 16.78 3.68 16.20 11 19.40 11 751 2,595
900.00 GOOG1331Q900 23.10 6.20 19.70 44 22.00 15 293 609
900.00 GOOG71318Q900 0.20 0.00 0.00 0 0.10 10 0 136
900.00 GOOG71324Q900 17.50 4.00 15.50 21 19.40 21 64 274
900.00 GOOG71331Q900 20.60 4.50 19.30 174 22.80 102 12 136
905.00 GOOG1318Q905 0.01 0.00 0.00 0 0.05 55 0 1,839
905.00 GOOG1324Q905 25.10 8.10 20.60 29 24.00 13 298 933
905.00 GOOG1331Q905 23.00 3.00 23.70 11 25.90 16 41 327
905.00 GOOG71318Q905 0.90 0.00 0.00 0 0.05 8 0 270
905.00 GOOG71324Q905 21.50 9.00 20.50 10 24.20 10 10 370
905.00 GOOG71331Q905 0.00 0.00 22.70 84 26.70 10 0 0
910.00 GOOG1318Q910 1.75 0.00 0.30 1 2.10 1 0 0
910.00 GOOG1324Q910 26.68 4.48 26.20 10 28.80 12 222 976
910.00 GOOG1331Q910 28.70 4.90 27.90 11 30.30 22 69 548
910.00 GOOG71318Q910 1.55 0.00 0.30 10 3.90 105 0 0
910.00 GOOG71324Q910 21.30 1.80 25.50 12 29.10 10 5 229
910.00 GOOG71331Q910 0.00 0.00 27.00 1 30.90 10 0 0
915.00 GOOG1318Q915 7.00 0.00 5.30 1 7.10 1 0 0
915.00 GOOG1324Q915 29.85 4.05 30.40 14 33.70 12 33 542
915.00 GOOG1331Q915 33.10 3.90 32.00 11 35.00 6 29 68
915.00 GOOG71318Q915 6.70 0.00 5.00 10 8.40 10 0 0
915.00 GOOG71324Q915 31.80 18.30 30.40 19 34.00 10 57 157
915.00 GOOG71331Q915 0.00 0.00 32.20 10 35.40 10 0 0
920.00 GOOG1318Q920 13.00 0.00 10.00 10 12.50 10 0 0
920.00 GOOG1324Q920 34.66 2.55 35.50 14 38.80 12 5 422
920.00 GOOG1331Q920 39.74 9.24 36.10 11 39.70 6 2 122
920.00 GOOG71318Q920 15.60 0.00 9.30 15 13.40 10 0 0
920.00 GOOG71324Q920 16.80 0.00 34.90 6 39.00 10 0 367
920.00 GOOG71331Q920 37.90 37.90 36.00 1 40.00 20 5 0
925.00 GOOG1318Q925 18.00 0.00 15.00 3 17.50 10 0 0
925.00 GOOG1324Q925 39.30 8.10 40.30 8 43.90 1 1 157
925.00 GOOG1331Q925 25.20 0.00 41.00 13 44.70 10 0 23
925.00 GOOG71318Q925 9.80 0.00 14.50 1 18.40 10 0 0
925.00 GOOG71324Q925 14.60 0.00 40.00 21 43.90 10 0 111
925.00 GOOG71331Q925 0.00 0.00 40.90 1 44.70 20 0 0
930.00 GOOG1318Q930 25.00 0.00 19.90 3 22.50 10 0 0
930.00 GOOG1324Q930 47.30 9.30 45.30 3 48.90 1 10 124
930.00 GOOG1331Q930 55.00 22.00 45.80 11 49.40 1 1 19
930.00 GOOG71318Q930 0.00 0.00 19.30 10 23.40 10 0 0
930.00 GOOG71324Q930 0.00 0.00 44.90 11 48.90 10 0 0
930.00 GOOG71331Q930 0.00 0.00 45.60 1 49.40 10 0 0
935.00 GOOG1318Q935 28.50 0.00 24.80 3 27.80 1 0 0
935.00 GOOG1324Q935 42.39 0.00 49.90 3 53.90 1 0 28
935.00 GOOG1331Q935 35.00 0.00 50.80 11 54.20 10 0 2
935.00 GOOG71318Q935 25.10 0.00 24.40 15 28.40 10 0 0
935.00 GOOG71324Q935 31.90 0.00 49.90 20 53.90 10 0 0
935.00 GOOG71331Q935 0.00 0.00 50.30 11 54.20 10 0 0
940.00 GOOG1318Q940 32.00 0.00 29.90 10 32.50 10 0 0
940.00 GOOG1324Q940 57.40 6.40 55.20 3 58.90 1 3 17
940.00 GOOG1331Q940 41.70 0.00 55.70 11 59.10 22 0 3
940.00 GOOG71318Q940 0.00 0.00 29.30 10 33.40 10 0 0
940.00 GOOG71324Q940 29.10 0.00 54.90 10 58.90 10 0 57
940.00 GOOG71331Q940 0.00 0.00 55.30 1 59.10 10 0 0
945.00 GOOG1318Q945 37.80 0.00 34.40 1 37.50 1 0 0
945.00 GOOG1324Q945 42.85 0.00 59.90 3 63.90 1 0 3
945.00 GOOG71318Q945 0.00 0.00 34.30 10 38.40 10 0 0
945.00 GOOG71324Q945 45.90 0.00 59.90 20 63.90 10 0 1
945.00 GOOG71331Q945 0.00 0.00 60.30 10 64.00 10 0 0
950.00 GOOG1318Q950 43.60 0.00 39.80 2 42.50 1 0 0
950.00 GOOG1324Q950 57.00 0.00 64.90 3 68.90 10 0 2
950.00 GOOG71318Q950 0.00 0.00 39.40 10 43.40 10 0 0
950.00 GOOG71324Q950 47.80 0.00 65.40 10 68.90 10 0 3
950.00 GOOG71331Q950 0.00 0.00 65.40 1 69.00 10 0 0
955.00 GOOG1318Q955 96.30 0.00 44.50 10 48.10 1 0 0
955.00 GOOG1324Q955 55.99 0.00 69.90 3 73.90 1 0 0
955.00 GOOG71318Q955 0.00 0.00 44.40 10 48.40 10 0 0
955.00 GOOG71324Q955 0.00 0.00 70.40 10 73.90 10 0 0
955.00 GOOG71331Q955 0.00 0.00 70.10 10 74.00 10 0 0
960.00 GOOG1318Q960 49.50 0.00 49.40 1 53.10 1 0 0
960.00 GOOG1324Q960 72.00 0.00 74.90 3 78.90 1 0 1
960.00 GOOG71318Q960 0.00 0.00 49.30 10 53.40 10 0 0
960.00 GOOG71324Q960 0.00 0.00 74.70 35 78.90 10 0 0
960.00 GOOG71331Q960 0.00 0.00 74.90 43 78.90 10 0 0
965.00 GOOG1318Q965 59.90 0.00 54.60 10 58.10 1 0 0
965.00 GOOG1324Q965 0.00 0.00 79.90 3 83.90 1 0 0
965.00 GOOG71318Q965 0.00 0.00 54.30 10 58.40 10 0 0
965.00 GOOG71324Q965 0.00 0.00 79.70 56 83.90 10 0 0
965.00 GOOG71331Q965 0.00 0.00 80.00 10 83.90 10 0 0
970.00 GOOG1318Q970 65.90 0.00 59.70 10 62.50 1 0 0
970.00 GOOG1324Q970 0.00 0.00 84.80 1 88.90 1 0 0
970.00 GOOG71318Q970 0.00 0.00 59.30 10 63.40 10 0 0
970.00 GOOG71324Q970 0.00 0.00 84.90 10 88.90 10 0 0
975.00 GOOG1318Q975 70.90 0.00 64.80 2 68.30 1 0 0
975.00 GOOG1324Q975 0.00 0.00 89.90 3 93.90 1 0 0
975.00 GOOG71318Q975 0.00 0.00 64.40 10 68.40 10 0 0
975.00 GOOG71324Q975 0.00 0.00 89.90 20 93.90 10 0 0
980.00 GOOG1318Q980 77.00 0.00 69.40 10 72.80 1 0 0
980.00 GOOG1324Q980 0.00 0.00 94.90 1 98.90 1 0 0
980.00 GOOG71318Q980 0.00 0.00 69.30 10 73.40 10 0 0
980.00 GOOG71324Q980 0.00 0.00 94.70 46 98.90 10 0 0
985.00 GOOG1318Q985 78.30 0.00 74.40 1 77.50 1 0 0
985.00 GOOG1324Q985 76.70 0.00 99.90 10 103.90 1 0 1
985.00 GOOG71318Q985 0.00 0.00 74.40 10 78.40 10 0 0
985.00 GOOG71324Q985 0.00 0.00 99.70 35 103.90 10 0 0
990.00 GOOG1318Q990 0.00 0.00 79.60 10 83.10 1 0 0
990.00 GOOG1324Q990 0.00 0.00 104.90 3 108.90 1 0 0
990.00 GOOG71318Q990 0.00 0.00 79.40 10 83.40 10 0 0
990.00 GOOG71324Q990 0.00 0.00 104.90 10 108.90 10 0 0
995.00 GOOG1318Q995 0.00 0.00 85.30 2 87.50 1 0 0
995.00 GOOG1324Q995 0.00 0.00 109.80 10 113.90 1 0 0
995.00 GOOG71318Q995 0.00 0.00 84.30 10 88.40 10 0 0
1,000.00 GOOG1318Q1000 0.00 0.00 89.50 10 92.50 1 0 0
1,000.00 GOOG1324Q1000 0.00 0.00 114.90 1 118.90 1 0 0
1,000.00 GOOG71318Q1000 97.50 0.00 89.10 20 93.40 10 0 0
1,005.00 GOOG1318Q1005 0.00 0.00 94.70 10 97.80 1 0 0
1,005.00 GOOG71318Q1005 0.00 0.00 94.10 10 98.40 10 0 0
1,010.00 GOOG1318Q1010 168.90 0.00 99.90 10 102.50 1 0 0
1,010.00 GOOG71318Q1010 0.00 0.00 99.20 25 103.40 10 0 0
1,015.00 GOOG1318Q1015 0.00 0.00 104.30 2 107.50 1 0 0
1,015.00 GOOG71318Q1015 0.00 0.00 104.10 10 108.40 10 0 0
1,020.00 GOOG1318Q1020 0.00 0.00 109.90 10 112.50 1 0 0
1,020.00 GOOG71318Q1020 0.00 0.00 109.10 10 113.40 10 0 0
1,025.00 GOOG1318Q1025 0.00 0.00 114.60 10 117.50 1 0 0
1,025.00 GOOG71318Q1025 0.00 0.00 114.20 25 118.40 10 0 0
1,030.00 GOOG1318Q1030 200.00 0.00 119.80 2 123.10 1 0 0
1,030.00 GOOG71318Q1030 0.00 0.00 119.20 25 123.40 10 0 0
1,035.00 GOOG1318Q1035 0.00 0.00 125.20 2 127.50 1 0 0
1,035.00 GOOG71318Q1035 0.00 0.00 124.30 10 128.40 10 0 0
1,040.00 GOOG1318Q1040 0.00 0.00 129.60 1 133.10 1 0 0
1,040.00 GOOG71318Q1040 0.00 0.00 129.10 10 133.40 10 0 0
1,045.00 GOOG1318Q1045 0.00 0.00 134.60 2 138.10 1 0 0
1,045.00 GOOG71318Q1045 0.00 0.00 134.30 10 138.40 10 0 0
1,050.00 GOOG1318Q1050 0.00 0.00 139.90 10 143.10 1 0 0
1,050.00 GOOG71318Q1050 0.00 0.00 139.20 25 143.40 10 0 0
1,055.00 GOOG1318Q1055 0.00 0.00 144.30 2 148.10 1 0 0
1,055.00 GOOG71318Q1055 0.00 0.00 144.30 10 148.40 10 0 0
1,060.00 GOOG1318Q1060 0.00 0.00 149.50 10 152.50 1 0 0
1,060.00 GOOG71318Q1060 0.00 0.00 149.30 10 153.40 10 0 0
1,065.00 GOOG1318Q1065 271.00 0.00 154.30 2 157.80 1 0 0
1,065.00 GOOG71318Q1065 0.00 0.00 154.30 10 158.40 10 0 0
1,070.00 GOOG1318Q1070 252.30 0.00 159.50 10 163.10 1 0 0
1,070.00 GOOG71318Q1070 0.00 0.00 159.30 10 163.40 10 0 0
1,075.00 GOOG1318Q1075 0.00 0.00 164.20 10 168.10 1 0 0
1,075.00 GOOG71318Q1075 0.00 0.00 164.30 10 168.40 10 0 0
1,080.00 GOOG1318Q1080 0.00 0.00 169.50 10 172.50 1 0 0
1,080.00 GOOG71318Q1080 0.00 0.00 169.30 10 173.40 10 0 0
1,090.00 GOOG1318Q1090 0.00 0.00 180.00 2 183.30 1 0 0
1,090.00 GOOG71318Q1090 0.00 0.00 179.30 10 183.40 10 0 0
1,100.00 GOOG1318Q1100 0.00 0.00 189.20 10 192.50 1 0 0
1,100.00 GOOG71318Q1100 0.00 0.00 189.20 10 193.40 10 0 0
1,110.00 GOOG1318Q1110 0.00 0.00 199.70 10 202.80 1 0 0
1,110.00 GOOG71318Q1110 0.00 0.00 199.20 25 203.40 10 0 0
1,120.00 GOOG1318Q1120 0.00 0.00 209.70 10 212.80 1 0 0
1,120.00 GOOG71318Q1120 0.00 0.00 209.20 25 213.40 10 0 0
1,130.00 GOOG1318Q1130 0.00 0.00 219.30 10 222.50 1 0 0
1,130.00 GOOG71318Q1130 0.00 0.00 219.20 25 223.40 10 0 0
1,140.00 GOOG1318Q1140 0.00 0.00 229.30 2 232.50 1 0 0
1,140.00 GOOG71318Q1140 0.00 0.00 229.20 10 233.40 10 0 0
1,150.00 GOOG1318Q1150 0.00 0.00 239.20 10 242.50 1 0 0
1,150.00 GOOG71318Q1150 0.00 0.00 239.10 35 243.40 10 0 0
1,160.00 GOOG1318Q1160 378.60 0.00 249.30 2 252.50 1 0 0
1,160.00 GOOG71318Q1160 0.00 0.00 249.20 25 253.40 10 0 0
1,170.00 GOOG1318Q1170 0.00 0.00 259.30 2 262.50 1 0 0
1,170.00 GOOG71318Q1170 0.00 0.00 259.30 10 263.40 10 0 0
1,180.00 GOOG1318Q1180 0.00 0.00 269.70 10 272.50 1 0 0
1,180.00 GOOG71318Q1180 0.00 0.00 269.30 10 273.40 10 0 0
1,190.00 GOOG1318Q1190 0.00 0.00 279.30 2 282.50 1 0 0
1,190.00 GOOG71318Q1190 0.00 0.00 279.30 10 283.40 10 0 0
1,200.00 GOOG1318Q1200 0.00 0.00 290.00 2 292.50 1 0 0
1,200.00 GOOG71318Q1200 0.00 0.00 289.20 10 293.40 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center