$537.50 +2.67 (0.50%) Google Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 537.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.67 (0.50%)
Prev Close: 534.83
Open: 541.61
Bid: 537.43
Ask: 537.50
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
330.00 GOOG1422K330 246.80 43.80 205.00 6.0 209.50 1.0 1.0 1
335.00 GOOG1422K335 236.30 38.30 200.00 16.0 204.50 1.0 2.0 3
340.00 GOOG1422K340 186.40 -5.90 195.20 17.0 199.50 2.0 2.0 2
345.00 GOOG1422K345 188.20 0.00 190.20 6.0 194.60 2.0 0.0 0
350.00 GOOG1422K350 183.80 0.00 185.20 6.0 189.60 13.0 0.0 0
355.00 GOOG1422K355 178.80 0.00 180.20 6.0 184.50 1.0 0.0 0
360.00 GOOG1422K360 173.80 0.00 175.20 6.0 179.60 2.0 0.0 0
365.00 GOOG1422K365 211.90 43.80 170.20 6.0 174.60 2.0 1.0 1
365.00 GOOG1428K365 167.60 0.00 170.20 5.0 174.50 1.0 0.0 0
370.00 GOOG1422K370 206.90 43.80 165.10 16.0 169.60 1.0 1.0 1
370.00 GOOG1428K370 162.60 0.00 165.20 1.0 169.60 2.0 0.0 0
375.00 GOOG1422K375 197.80 39.80 160.20 6.0 164.60 2.0 1.0 1
375.00 GOOG1428K375 157.70 0.00 160.20 1.0 164.60 2.0 0.0 0
380.00 GOOG1422K380 153.10 0.00 155.20 6.0 159.50 1.0 0.0 0
380.00 GOOG1428K380 152.70 0.00 155.20 1.0 159.50 1.0 0.0 0
385.00 GOOG1422K385 148.10 0.00 150.20 6.0 154.60 2.0 0.0 0
385.00 GOOG1428K385 147.70 0.00 150.10 6.0 154.50 1.0 0.0 0
390.00 GOOG1422K390 143.10 0.00 145.20 6.0 149.60 2.0 0.0 0
390.00 GOOG1428K390 143.20 0.00 145.10 5.0 149.50 2.0 0.0 0
395.00 GOOG1422K395 138.10 0.00 140.20 6.0 144.20 1.0 0.0 0
395.00 GOOG1428K395 138.20 0.00 140.20 5.0 144.50 1.0 0.0 0
400.00 GOOG1422K400 139.90 6.90 135.20 6.0 139.60 1.0 2.0 77
400.00 GOOG1428K400 147.70 14.30 135.10 5.0 139.50 2.0 1.0 1
405.00 GOOG1422K405 128.10 0.00 130.20 6.0 134.20 1.0 0.0 0
405.00 GOOG1428K405 128.20 0.00 130.10 5.0 134.50 2.0 0.0 0
410.00 GOOG1422K410 123.20 0.00 125.20 16.0 129.40 1.0 0.0 0
410.00 GOOG1428K410 123.20 0.00 125.20 5.0 129.50 2.0 0.0 0
415.00 GOOG1422K415 118.20 0.00 120.20 6.0 124.20 1.0 0.0 0
415.00 GOOG1428K415 118.20 0.00 120.10 5.0 124.50 2.0 0.0 0
420.00 GOOG1422K420 112.69 0.00 115.20 6.0 119.20 1.0 2.0 3
420.00 GOOG1428K420 113.20 0.00 115.10 5.0 119.50 1.0 0.0 0
425.00 GOOG1422K425 108.20 0.00 110.20 6.0 114.20 1.0 0.0 0
425.00 GOOG1428K425 108.20 0.00 110.20 5.0 114.50 2.0 0.0 0
430.00 GOOG1422K430 102.00 -1.60 105.20 6.0 109.20 1.0 2.0 7
430.00 GOOG1428K430 103.60 0.00 105.20 5.0 109.60 2.0 0.0 0
435.00 GOOG1422K435 98.40 0.00 100.20 6.0 104.60 13.0 0.0 0
435.00 GOOG1428K435 98.60 0.00 100.30 1.0 104.50 1.0 0.0 0
440.00 GOOG1422K440 107.32 14.92 95.20 6.0 99.50 1.0 1.0 1
440.00 GOOG1428K440 87.50 -5.00 95.20 5.0 99.50 1.0 2.0 2
445.00 GOOG1422K445 102.32 14.92 90.40 1.0 94.20 1.0 1.0 6
445.00 GOOG1428K445 88.60 0.00 90.10 5.0 94.50 2.0 0.0 0
450.00 GOOG1422K450 72.00 -10.40 85.10 5.0 89.60 13.0 1.0 3
450.00 GOOG1428K450 84.30 0.00 85.10 5.0 89.60 2.0 0.0 0
455.00 GOOG1422K455 59.92 -18.48 80.20 6.0 84.50 13.0 3.0 3
455.00 GOOG1428K455 79.30 0.00 80.20 5.0 84.60 1.0 0.0 0
457.50 GOOG1422K457.5 75.80 0.00 77.60 5.0 82.00 2.0 0.0 0
457.50 GOOG1428K457.5 76.80 0.00 77.70 1.0 82.00 1.0 0.0 0
460.00 GOOG1422K460 74.60 0.00 75.20 6.0 79.50 1.0 4.0 6
460.00 GOOG1428K460 73.70 0.00 75.50 1.0 79.40 1.0 0.0 0
462.50 GOOG1422K462.5 71.00 0.00 72.70 6.0 77.00 2.0 0.0 0
462.50 GOOG1428K462.5 70.60 -0.80 72.70 5.0 77.10 1.0 11.0 11
465.00 GOOG1422K465 76.20 7.60 70.20 6.0 74.50 1.0 11.0 11
465.00 GOOG1428K465 63.00 -5.80 70.20 5.0 74.60 1.0 1.0 18
467.50 GOOG1422K467.5 65.80 0.00 67.70 6.0 72.00 2.0 0.0 0
467.50 GOOG1428K467.5 66.50 0.00 67.70 5.0 72.00 2.0 0.0 0
470.00 GOOG1422K470 70.00 7.40 65.20 9.0 69.50 2.0 2.0 4
470.00 GOOG1428K470 58.80 -4.10 65.20 5.0 69.60 1.0 8.0 9
472.50 GOOG1422K472.5 60.90 0.00 62.70 10.0 67.10 13.0 0.0 0
472.50 GOOG1428K472.5 61.30 0.00 62.90 1.0 66.90 1.0 0.0 0
475.00 GOOG1422K475 69.65 10.95 60.20 9.0 64.50 2.0 1.0 10
475.00 GOOG1428K475 72.50 13.50 60.60 1.0 64.30 1.0 10.0 10
477.50 GOOG1422K477.5 66.90 10.90 57.70 10.0 62.00 2.0 1.0 1
477.50 GOOG1428K477.5 56.40 0.00 58.10 1.0 61.80 1.0 0.0 0
480.00 GOOG1422K480 53.72 0.02 55.20 10.0 59.50 2.0 2.0 2
480.00 GOOG1428K480 53.90 0.00 55.20 1.0 59.30 1.0 0.0 0
482.50 GOOG1422K482.5 50.80 0.00 52.70 10.0 56.90 2.0 0.0 0
482.50 GOOG1428K482.5 51.30 0.00 52.80 2.0 56.80 1.0 0.0 0
485.00 GOOG1422K485 34.60 -13.80 50.40 2.0 54.00 2.0 1.0 1
485.00 GOOG1428K485 49.00 0.00 50.30 5.0 54.20 1.0 0.0 0
487.50 GOOG1422K487.5 45.00 0.00 47.70 10.0 51.90 2.0 0.0 0
487.50 GOOG1428K487.5 46.50 0.00 47.70 9.0 51.90 9.0 0.0 0
490.00 GOOG1422K490 49.61 5.91 45.20 10.0 49.50 20.0 1.0 6
490.00 GOOG1428K490 44.10 0.00 45.50 11.0 49.20 1.0 0.0 0
492.50 GOOG1422K492.5 44.68 3.88 43.50 30.0 47.30 2.0 22.0 0
492.50 GOOG1428K492.5 41.40 0.00 43.70 11.0 46.40 11.0 0.0 0
495.00 GOOG1422K495 53.92 15.22 40.20 9.0 44.50 2.0 7.0 10
495.00 GOOG1428K495 38.80 0.00 40.50 11.0 44.10 11.0 0.0 0
497.50 GOOG1422K497.5 39.45 4.15 37.70 30.0 40.70 30.0 24.0 0
497.50 GOOG1428K497.5 36.60 0.00 38.00 11.0 41.70 11.0 0.0 0
500.00 GOOG1422K500 37.50 3.85 36.60 30.0 38.10 30.0 64.0 161
500.00 GOOG1428K500 37.70 2.70 36.70 14.0 39.10 11.0 11.0 41
502.50 GOOG1422K502.5 39.33 9.03 32.70 9.0 37.00 3.0 5.0 5
502.50 GOOG1428K502.5 31.60 0.00 32.80 16.0 36.80 12.0 0.0 0
505.00 GOOG1422K505 32.10 3.30 30.20 9.0 34.50 18.0 5.0 27
505.00 GOOG1428K505 54.46 25.26 31.30 11.0 34.20 11.0 10.0 11
507.50 GOOG1422K507.5 23.00 -2.40 27.70 9.0 32.00 2.0 3.0 3
507.50 GOOG1428K507.5 26.40 0.00 28.00 11.0 31.70 11.0 0.0 0
510.00 GOOG1422K510 27.21 3.31 26.20 30.0 28.50 30.0 50.0 128
510.00 GOOG1428K510 28.10 4.90 26.10 2.0 28.90 11.0 5.0 39
512.50 GOOG1422K512.5 20.60 -0.80 22.60 10.0 27.00 6.0 2.0 18
512.50 GOOG1428K512.5 35.68 14.58 23.90 11.0 26.60 11.0 1.0 1
515.00 GOOG1422K515 22.26 3.01 20.90 30.0 22.80 30.0 20.0 126
515.00 GOOG1428K515 19.97 0.00 21.30 13.0 24.30 11.0 7.0 21
517.50 GOOG1422K517.5 19.76 3.36 18.60 20.0 21.10 20.0 13.0 38
517.50 GOOG1428K517.5 15.10 -1.90 18.70 18.0 21.80 18.0 10.0 11
520.00 GOOG1422K520 17.00 2.89 16.00 41.0 18.00 23.0 250.0 668
520.00 GOOG1428K520 19.30 5.00 17.10 35.0 18.20 26.0 38.0 61
522.50 GOOG1422K522.5 17.28 5.78 12.70 12.0 16.50 3.0 6.0 53
522.50 GOOG1428K522.5 17.65 5.65 14.50 63.0 15.90 64.0 5.0 91
525.00 GOOG1422K525 12.31 2.81 11.90 20.0 13.00 21.0 55.0 361
525.00 GOOG1428K525 12.90 1.90 12.70 51.0 13.60 31.0 69.0 6
527.50 GOOG1422K527.5 9.99 3.89 9.20 10.0 10.30 20.0 123.0 142
527.50 GOOG1428K527.5 9.10 0.20 10.40 60.0 11.40 30.0 6.0 18
530.00 GOOG1422K530 6.90 2.10 6.70 30.0 7.80 28.0 238.0 623
530.00 GOOG1428K530 8.80 2.10 8.30 93.0 9.30 22.0 23.0 171
532.50 GOOG1422K532.5 4.99 1.69 4.20 35.0 5.30 16.0 98.0 289
532.50 GOOG1428K532.5 6.77 1.27 6.50 104.0 7.40 20.0 49.0 146
535.00 GOOG1422K535 2.18 0.18 1.95 42.0 2.80 40.0 1117.0 1,124
535.00 GOOG1428K535 5.10 0.94 5.10 47.0 5.60 5.0 170.0 267
537.50 GOOG1422K537.5 0.10 -0.85 0.15 4.0 0.30 6.0 1467.0 939
537.50 GOOG1428K537.5 3.77 0.77 3.40 45.0 4.30 52.0 150.0 134
540.00 GOOG1422K540 0.05 -0.40 0.05 2.0 0.05 185.0 3897.0 1,454
540.00 GOOG1428K540 2.70 0.20 2.55 34.0 2.85 20.0 626.0 202
542.50 GOOG1422K542.5 0.05 -0.14 0.05 1.0 0.05 16.0 2036.0 648
542.50 GOOG1428K542.5 1.77 0.02 1.65 104.0 2.15 95.0 117.0 115
545.00 GOOG1422K545 0.01 -0.08 0.05 2.0 0.05 98.0 544.0 996
545.00 GOOG1428K545 1.15 -0.04 1.05 113.0 1.55 20.0 253.0 788
547.50 GOOG1422K547.5 0.03 -0.03 0.05 10.0 0.05 21.0 173.0 1,257
547.50 GOOG1428K547.5 0.75 0.02 0.65 35.0 0.90 31.0 145.0 158
550.00 GOOG1422K550 0.02 -0.02 0.05 21.0 0.05 39.0 41.0 1,419
550.00 GOOG1428K550 0.50 0.00 0.40 9.0 0.50 2.0 276.0 770
552.50 GOOG1422K552.5 0.05 0.00 0.05 10.0 0.05 29.0 21.0 400
552.50 GOOG1428K552.5 0.45 0.10 0.30 10.0 0.40 106.0 76.0 105
555.00 GOOG1422K555 0.04 0.03 0.05 6.0 0.05 92.0 3.0 1,608
555.00 GOOG1428K555 0.25 0.00 0.15 18.0 0.30 359.0 133.0 427
557.50 GOOG1422K557.5 0.05 0.00 0.05 8.0 0.05 39.0 11.0 395
557.50 GOOG1428K557.5 0.30 0.10 0.10 16.0 0.20 26.0 18.0 68
560.00 GOOG1422K560 0.03 0.00 0.05 3.0 0.05 76.0 40.0 1,334
560.00 GOOG1428K560 0.10 0.01 0.05 20.0 0.15 4.0 77.0 646
562.50 GOOG1422K562.5 0.04 0.00 0.05 6.0 0.05 40.0 26.0 143
562.50 GOOG1428K562.5 0.27 0.15 0.05 4.0 0.20 161.0 18.0 89
565.00 GOOG1422K565 0.04 0.02 0.05 2.0 0.05 62.0 4.0 1,083
565.00 GOOG1428K565 0.16 -0.04 0.05 61.0 0.20 152.0 60.0 55
567.50 GOOG1422K567.5 0.07 0.05 0.05 1.0 0.05 27.0 5.0 239
567.50 GOOG1428K567.5 0.20 0.12 0.10 1.0 0.15 137.0 19.0 84
570.00 GOOG1422K570 0.04 0.01 0.05 10.0 0.05 111.0 63.0 1,320
570.00 GOOG1428K570 0.10 -0.05 0.10 2.0 0.20 40.0 7.0 70
572.50 GOOG1422K572.5 0.03 0.00 0.05 2.0 0.05 23.0 1.0 139
572.50 GOOG1428K572.5 0.10 -0.05 0.05 26.0 0.15 30.0 2.0 63
575.00 GOOG1422K575 0.02 -0.03 0.05 30.0 0.05 49.0 14.0 750
575.00 GOOG1428K575 0.10 -0.04 0.05 19.0 0.15 121.0 22.0 56
577.50 GOOG1422K577.5 0.01 -0.04 0.05 17.0 0.05 24.0 5.0 106
577.50 GOOG1428K577.5 3.00 2.85 0.05 15.0 0.25 223.0 1.0 1
580.00 GOOG1422K580 0.01 -0.02 0.05 1.0 0.05 25.0 60.0 935
580.00 GOOG1428K580 0.05 -0.10 0.05 13.0 0.15 32.0 4.0 148
582.50 GOOG1422K582.5 0.10 -0.05 0.05 9.0 0.05 24.0 10.0 87
582.50 GOOG1428K582.5 0.13 -0.02 0.05 19.0 0.15 39.0 5.0 7
585.00 GOOG1422K585 0.02 -0.03 0.05 3.0 0.05 105.0 4.0 495
585.00 GOOG1428K585 0.17 0.02 0.05 23.0 0.15 106.0 4.0 53
587.50 GOOG1422K587.5 0.02 -0.13 0.05 2.0 0.05 105.0 1.0 61
587.50 GOOG1428K587.5 1.20 1.05 0.05 15.0 0.15 33.0 1.0 3
590.00 GOOG1422K590 0.04 -0.01 0.05 2.0 0.05 108.0 2.0 658
590.00 GOOG1428K590 0.10 -0.05 0.05 38.0 0.15 37.0 10.0 72
592.50 GOOG1422K592.5 0.05 -0.10 0.05 10.0 0.05 108.0 10.0 70
592.50 GOOG1428K592.5 0.98 0.83 0.05 11.0 0.25 214.0 10.0 26
595.00 GOOG1422K595 0.01 -0.14 0.05 3.0 0.05 108.0 2.0 240
595.00 GOOG1428K595 0.20 0.05 0.05 11.0 0.15 37.0 1.0 16
597.50 GOOG1422K597.5 0.05 -0.10 0.05 5.0 0.05 100.0 5.0 25
597.50 GOOG1428K597.5 0.15 0.00 0.10 1.0 0.15 35.0 0.0 0
600.00 GOOG1422K600 0.05 0.00 0.05 2.0 0.05 108.0 4.0 1,055
600.00 GOOG1428K600 0.75 0.60 0.05 1.0 0.25 217.0 7.0 16
602.50 GOOG1422K602.5 0.05 -0.10 0.05 12.0 0.05 100.0 3.0 1
602.50 GOOG1428K602.5 0.15 0.00 0.00 0.0 0.20 37.0 0.0 0
605.00 GOOG1422K605 0.20 0.05 0.05 26.0 0.05 108.0 1.0 362
605.00 GOOG1428K605 0.47 0.32 0.05 1.0 0.25 220.0 4.0 24
607.50 GOOG1422K607.5 0.25 0.10 0.05 5.0 0.05 100.0 20.0 15
607.50 GOOG1428K607.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
610.00 GOOG1422K610 0.02 -0.03 0.05 15.0 0.05 130.0 5.0 617
610.00 GOOG1428K610 0.22 0.07 0.05 1.0 0.15 38.0 4.0 8
612.50 GOOG1422K612.5 0.15 0.00 0.05 5.0 0.05 100.0 0.0 0
612.50 GOOG1428K612.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
615.00 GOOG1422K615 0.05 -0.05 0.05 5.0 0.05 110.0 1.0 242
615.00 GOOG1428K615 0.15 0.00 0.05 16.0 0.15 39.0 0.0 0
617.50 GOOG1422K617.5 0.15 0.00 0.05 5.0 0.05 100.0 0.0 0
617.50 GOOG1428K617.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
620.00 GOOG1422K620 0.07 0.00 0.05 1.0 0.05 110.0 108.0 547
620.00 GOOG1428K620 0.15 0.00 0.05 5.0 0.20 37.0 0.0 0
622.50 GOOG1422K622.5 0.15 0.00 0.00 0.0 0.05 100.0 0.0 0
622.50 GOOG1428K622.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
625.00 GOOG1422K625 0.20 0.10 0.05 5.0 0.05 110.0 1.0 390
625.00 GOOG1428K625 2.00 1.85 0.05 5.0 0.25 205.0 1.0 1
627.50 GOOG1422K627.5 0.15 0.00 0.00 0.0 0.05 100.0 0.0 0
630.00 GOOG1422K630 0.07 0.02 0.05 1.0 0.05 110.0 7.0 202
630.00 GOOG1428K630 1.58 1.43 0.05 5.0 0.15 38.0 5.0 5
635.00 GOOG1422K635 0.10 -0.05 0.15 1.0 0.05 110.0 1.0 93
635.00 GOOG1428K635 1.28 1.13 0.05 5.0 0.25 176.0 2.0 2
640.00 GOOG1422K640 0.05 -0.05 0.05 5.0 0.05 29.0 1.0 297
640.00 GOOG1428K640 0.15 0.00 0.05 5.0 0.15 37.0 0.0 0
645.00 GOOG1422K645 0.13 -0.02 0.15 1.0 0.05 29.0 10.0 153
645.00 GOOG1428K645 0.15 0.00 0.05 5.0 0.20 53.0 0.0 0
650.00 GOOG1422K650 0.05 -0.10 0.15 1.0 0.05 29.0 10.0 368
650.00 GOOG1428K650 0.10 0.00 0.15 1.0 0.15 35.0 0.0 0
655.00 GOOG1422K655 0.23 0.18 0.10 1.0 0.05 29.0 1.0 140
655.00 GOOG1428K655 0.15 0.00 0.15 1.0 0.15 21.0 0.0 0
660.00 GOOG1422K660 0.15 0.00 0.10 1.0 0.05 29.0 100.0 86
660.00 GOOG1428K660 0.15 0.00 0.10 1.0 0.15 22.0 0.0 0
665.00 GOOG1422K665 0.80 0.65 0.10 1.0 0.05 29.0 10.0 31
665.00 GOOG1428K665 0.15 0.00 0.10 1.0 0.15 22.0 0.0 0
670.00 GOOG1422K670 0.13 0.03 0.10 1.0 0.05 29.0 1.0 57
670.00 GOOG1428K670 0.09 -0.06 0.05 1.0 0.15 24.0 4.0 4
675.00 GOOG1422K675 0.45 0.30 0.05 1.0 0.05 29.0 3.0 117
675.00 GOOG1428K675 0.15 0.00 0.05 1.0 0.15 22.0 0.0 0
680.00 GOOG1422K680 0.05 -0.10 0.05 1.0 0.05 29.0 1.0 24
680.00 GOOG1428K680 0.15 0.00 0.05 1.0 0.15 22.0 0.0 0
685.00 GOOG1422K685 0.25 0.10 0.05 1.0 0.05 30.0 3.0 61
685.00 GOOG1428K685 0.15 0.00 0.05 1.0 0.15 22.0 0.0 0
690.00 GOOG1422K690 0.17 0.02 0.05 1.0 0.05 42.0 1.0 24
690.00 GOOG1428K690 0.15 0.00 0.05 1.0 0.20 86.0 0.0 0
695.00 GOOG1422K695 0.28 0.13 0.05 21.0 0.05 44.0 5.0 40
695.00 GOOG1428K695 0.15 0.00 0.05 1.0 0.20 86.0 0.0 0
700.00 GOOG1422K700 0.05 0.00 0.05 5.0 0.05 47.0 42.0 133
700.00 GOOG1428K700 0.15 0.00 0.05 1.0 0.20 85.0 0.0 0
705.00 GOOG1422K705 0.15 0.00 0.05 5.0 0.15 31.0 0.0 0
710.00 GOOG1422K710 0.15 0.00 0.05 6.0 0.15 107.0 0.0 0
710.00 GOOG1428K710 0.15 0.00 0.05 5.0 0.15 22.0 0.0 0
715.00 GOOG1422K715 0.15 0.00 0.05 5.0 0.15 31.0 0.0 0
720.00 GOOG1422K720 0.15 0.00 0.05 10.0 0.15 32.0 0.0 0
720.00 GOOG1428K720 0.15 0.00 0.05 5.0 0.15 22.0 0.0 0
725.00 GOOG1422K725 0.15 0.00 0.05 5.0 0.15 31.0 0.0 0
730.00 GOOG1422K730 0.20 0.05 0.05 5.0 0.15 43.0 18.0 26
735.00 GOOG1422K735 0.15 0.00 0.05 5.0 0.15 31.0 0.0 0
740.00 GOOG1422K740 0.15 0.00 0.05 5.0 0.15 34.0 0.0 0
745.00 GOOG1422K745 0.15 0.00 0.05 5.0 0.15 31.0 0.0 0
750.00 GOOG1422K750 0.15 0.00 0.05 6.0 0.15 34.0 0.0 0
755.00 GOOG1422K755 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
760.00 GOOG1422K760 0.15 0.00 0.05 28.0 0.15 104.0 0.0 0
765.00 GOOG1422K765 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
770.00 GOOG1422K770 0.15 0.00 0.05 15.0 0.15 107.0 0.0 0
775.00 GOOG1422K775 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
780.00 GOOG1422K780 0.15 0.00 0.05 29.0 0.15 119.0 0.0 0
785.00 GOOG1422K785 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
790.00 GOOG1422K790 0.15 0.00 0.05 19.0 0.15 37.0 0.0 0
795.00 GOOG1422K795 0.15 0.00 0.00 0.0 0.15 31.0 0.0 0
800.00 GOOG1422K800 0.15 0.00 0.05 10.0 0.15 86.0 0.0 0
805.00 GOOG1422K805 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
810.00 GOOG1422K810 0.20 0.00 0.10 10.0 0.20 128.0 0.0 0
815.00 GOOG1422K815 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
820.00 GOOG1422K820 0.20 0.00 0.10 10.0 0.20 103.0 0.0 0
825.00 GOOG1422K825 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
830.00 GOOG1422K830 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0
835.00 GOOG1422K835 0.25 0.00 0.00 0.0 0.25 92.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
330.00 GOOG1422W330 0.15 -0.05 0.15 1.0 0.20 108.0 1.0 2
335.00 GOOG1422W335 0.20 0.00 0.10 9.0 0.20 103.0 0.0 0
340.00 GOOG1422W340 0.18 -0.07 0.05 11.0 0.20 142.0 1.0 1
345.00 GOOG1422W345 0.05 -0.15 0.10 34.0 0.20 139.0 10.0 3
350.00 GOOG1422W350 0.20 0.00 0.05 8.0 0.20 118.0 0.0 0
355.00 GOOG1422W355 0.20 0.00 0.20 66.0 0.20 127.0 0.0 0
360.00 GOOG1422W360 0.20 0.00 0.10 10.0 0.20 125.0 0.0 0
365.00 GOOG1422W365 0.20 0.00 0.10 1.0 0.20 115.0 0.0 0
365.00 GOOG1428W365 0.15 0.00 0.00 0.0 0.25 76.0 0.0 0
370.00 GOOG1422W370 0.07 -0.13 0.10 1.0 0.20 137.0 1.0 20
370.00 GOOG1428W370 0.15 0.00 0.05 20.0 0.25 83.0 0.0 0
375.00 GOOG1422W375 0.20 0.00 0.05 44.0 0.20 108.0 0.0 0
375.00 GOOG1428W375 0.15 0.00 0.10 10.0 0.25 83.0 0.0 0
380.00 GOOG1422W380 0.20 0.00 0.05 22.0 0.20 101.0 0.0 0
380.00 GOOG1428W380 0.30 0.15 0.10 21.0 0.25 122.0 8.0 8
385.00 GOOG1422W385 0.35 0.10 0.05 1.0 0.25 98.0 11.0 11
385.00 GOOG1428W385 0.15 0.00 0.05 21.0 0.25 83.0 0.0 0
390.00 GOOG1422W390 0.25 0.15 0.05 1.0 0.10 31.0 2.0 4
390.00 GOOG1428W390 0.15 0.00 0.05 1.0 0.20 68.0 0.0 0
395.00 GOOG1422W395 0.05 -0.15 0.05 1.0 0.20 135.0 1.0 59
395.00 GOOG1428W395 0.15 0.00 0.05 21.0 0.15 23.0 0.0 0
400.00 GOOG1422W400 0.35 0.30 0.05 7.0 0.15 31.0 9.0 119
400.00 GOOG1428W400 0.15 0.00 0.05 28.0 0.15 23.0 0.0 0
405.00 GOOG1422W405 1.30 1.25 0.05 11.0 0.05 30.0 16.0 28
405.00 GOOG1428W405 0.15 0.00 0.05 11.0 0.20 79.0 0.0 0
410.00 GOOG1422W410 0.08 0.03 0.05 1.0 0.05 30.0 6.0 35
410.00 GOOG1428W410 1.45 1.30 0.05 22.0 0.20 85.0 4.0 4
415.00 GOOG1422W415 0.09 -0.06 0.05 28.0 0.15 37.0 7.0 83
415.00 GOOG1428W415 0.25 0.10 0.05 21.0 0.20 70.0 10.0 18
420.00 GOOG1422W420 0.10 -0.05 0.10 1.0 0.15 31.0 1.0 102
420.00 GOOG1428W420 0.15 0.00 0.05 19.0 0.15 22.0 0.0 0
425.00 GOOG1422W425 0.67 0.52 0.05 30.0 0.15 31.0 28.0 63
425.00 GOOG1428W425 0.15 0.00 0.05 24.0 0.20 25.0 0.0 0
430.00 GOOG1422W430 0.05 -0.10 0.05 10.0 0.20 60.0 1.0 236
430.00 GOOG1428W430 1.40 1.25 0.05 27.0 0.25 113.0 1.0 6
435.00 GOOG1422W435 0.18 0.03 0.10 10.0 0.25 105.0 6.0 73
435.00 GOOG1428W435 1.30 1.15 0.05 28.0 0.25 91.0 1.0 14
440.00 GOOG1422W440 0.01 -0.14 0.05 1.0 0.15 72.0 10.0 209
440.00 GOOG1428W440 0.41 0.26 0.05 30.0 0.15 31.0 5.0 5
445.00 GOOG1422W445 0.08 -0.07 0.05 1.0 0.15 36.0 3.0 117
445.00 GOOG1428W445 1.50 1.35 0.05 33.0 0.15 32.0 10.0 12
450.00 GOOG1422W450 0.04 -0.06 0.05 1.0 0.15 56.0 3.0 146
450.00 GOOG1428W450 1.20 1.05 0.05 23.0 0.15 32.0 3.0 2
455.00 GOOG1422W455 0.09 -0.06 0.05 1.0 0.20 95.0 5.0 73
455.00 GOOG1428W455 2.25 2.10 0.10 78.0 0.15 40.0 9.0 40
457.50 GOOG1422W457.5 0.15 0.00 0.00 0.0 0.20 35.0 0.0 0
457.50 GOOG1428W457.5 0.15 0.00 0.00 0.0 0.20 47.0 0.0 0
460.00 GOOG1422W460 0.08 -0.07 0.05 1.0 0.05 200.0 1.0 872
460.00 GOOG1428W460 0.11 -0.04 0.10 32.0 0.15 40.0 1.0 17
462.50 GOOG1422W462.5 0.15 0.00 0.00 0.0 0.05 100.0 0.0 0
462.50 GOOG1428W462.5 0.20 0.00 0.00 0.0 0.15 34.0 0.0 0
465.00 GOOG1422W465 0.12 -0.03 0.05 18.0 0.05 100.0 1.0 163
465.00 GOOG1428W465 0.35 0.15 0.05 14.0 0.15 32.0 1.0 6
467.50 GOOG1422W467.5 0.15 0.00 0.00 0.0 0.05 100.0 0.0 0
467.50 GOOG1428W467.5 0.20 0.00 0.00 0.0 0.20 35.0 0.0 0
470.00 GOOG1422W470 0.03 -0.07 0.10 3.0 0.05 100.0 1.0 362
470.00 GOOG1428W470 0.80 0.60 0.05 14.0 0.15 32.0 6.0 62
472.50 GOOG1422W472.5 0.15 0.00 0.00 0.0 0.05 100.0 0.0 0
472.50 GOOG1428W472.5 0.20 0.00 0.00 0.0 0.15 34.0 0.0 0
475.00 GOOG1422W475 0.04 -0.01 0.05 1.0 0.05 100.0 6.0 378
475.00 GOOG1428W475 0.22 0.02 0.05 23.0 0.20 36.0 3.0 55
477.50 GOOG1422W477.5 0.08 -0.07 0.10 73.0 0.05 100.0 5.0 52
477.50 GOOG1428W477.5 0.20 0.00 0.00 0.0 0.15 32.0 0.0 0
480.00 GOOG1422W480 0.07 0.02 0.05 1.0 0.05 100.0 5.0 607
480.00 GOOG1428W480 0.65 0.45 0.05 88.0 0.30 139.0 1.0 28
482.50 GOOG1422W482.5 0.07 -0.03 0.05 22.0 0.05 100.0 5.0 47
482.50 GOOG1428W482.5 0.20 0.00 0.05 18.0 0.20 34.0 0.0 0
485.00 GOOG1422W485 0.06 -0.04 0.05 21.0 0.05 100.0 4.0 198
485.00 GOOG1428W485 0.51 0.31 0.05 18.0 0.20 36.0 8.0 14
487.50 GOOG1422W487.5 0.15 0.05 0.05 22.0 0.05 100.0 5.0 102
487.50 GOOG1428W487.5 0.05 0.00 0.05 20.0 0.20 35.0 0.0 0
490.00 GOOG1422W490 0.03 0.00 0.05 1.0 0.05 100.0 4.0 951
490.00 GOOG1428W490 0.52 0.47 0.05 65.0 0.20 35.0 100.0 321
492.50 GOOG1422W492.5 0.15 0.10 0.05 24.0 0.05 100.0 6.0 57
492.50 GOOG1428W492.5 0.05 0.00 0.05 72.0 0.20 35.0 0.0 0
495.00 GOOG1422W495 0.07 0.02 0.05 23.0 0.05 100.0 21.0 598
495.00 GOOG1428W495 0.75 0.65 0.10 21.0 0.20 124.0 4.0 28
497.50 GOOG1422W497.5 0.05 0.00 0.05 11.0 0.05 100.0 155.0 414
497.50 GOOG1428W497.5 0.10 0.00 0.10 47.0 0.20 40.0 0.0 0
500.00 GOOG1422W500 0.05 0.00 0.05 2.0 0.05 104.0 26.0 1,230
500.00 GOOG1428W500 0.20 0.05 0.15 7.0 0.20 337.0 3.0 315
502.50 GOOG1422W502.5 0.15 0.10 0.05 7.0 0.05 109.0 11.0 61
502.50 GOOG1428W502.5 0.05 -0.10 0.15 24.0 0.30 390.0 2.0 12
505.00 GOOG1422W505 0.03 -0.02 0.05 18.0 0.05 16.0 60.0 549
505.00 GOOG1428W505 0.19 -0.20 0.05 27.0 0.30 365.0 2.0 41
507.50 GOOG1422W507.5 0.20 0.15 0.05 4.0 0.05 18.0 16.0 99
507.50 GOOG1428W507.5 0.54 0.29 0.05 50.0 0.25 136.0 1.0 7
510.00 GOOG1422W510 0.01 -0.06 0.05 10.0 0.05 26.0 4.0 598
510.00 GOOG1428W510 0.20 -0.27 0.10 34.0 0.25 77.0 64.0 87
512.50 GOOG1422W512.5 0.08 0.03 0.05 8.0 0.05 34.0 1.0 154
512.50 GOOG1428W512.5 0.25 -0.33 0.10 110.0 0.35 155.0 11.0 51
515.00 GOOG1422W515 0.05 0.00 0.05 1.0 0.05 35.0 60.0 730
515.00 GOOG1428W515 0.25 -0.50 0.20 26.0 0.35 108.0 38.0 145
517.50 GOOG1422W517.5 0.05 -0.01 0.05 39.0 0.05 36.0 15.0 356
517.50 GOOG1428W517.5 0.35 -0.66 0.25 26.0 0.45 158.0 12.0 133
520.00 GOOG1422W520 0.01 -0.09 0.05 1.0 0.05 31.0 33.0 656
520.00 GOOG1428W520 0.40 -0.64 0.35 12.0 0.55 107.0 178.0 326
522.50 GOOG1422W522.5 0.04 -0.16 0.05 39.0 0.05 24.0 5.0 306
522.50 GOOG1428W522.5 0.55 -1.10 0.45 3.0 0.75 119.0 33.0 83
525.00 GOOG1422W525 0.03 -0.17 0.05 1.0 0.05 22.0 196.0 964
525.00 GOOG1428W525 0.82 -0.93 0.70 14.0 0.95 82.0 172.0 125
527.50 GOOG1422W527.5 0.03 -0.32 0.05 3.0 0.05 18.0 92.0 628
527.50 GOOG1428W527.5 1.16 -1.79 1.00 10.0 1.30 97.0 86.0 178
530.00 GOOG1422W530 0.03 -0.60 0.05 3.0 0.05 15.0 388.0 1,208
530.00 GOOG1428W530 1.50 -1.80 1.40 3.0 1.70 85.0 246.0 222
532.50 GOOG1422W532.5 0.05 -1.20 0.05 14.0 0.05 18.0 732.0 481
532.50 GOOG1428W532.5 2.20 -2.23 2.00 15.0 2.45 134.0 132.0 102
535.00 GOOG1422W535 0.03 -2.47 0.05 19.0 0.05 17.0 2497.0 1,076
535.00 GOOG1428W535 3.15 -2.38 2.75 18.0 3.20 73.0 116.0 212
537.50 GOOG1422W537.5 0.15 -3.85 0.15 1.0 0.70 27.0 3018.0 269
537.50 GOOG1428W537.5 4.20 -2.80 3.80 10.0 4.40 88.0 216.0 85
540.00 GOOG1422W540 3.29 -3.07 2.25 35.0 3.00 46.0 1464.0 597
540.00 GOOG1428W540 5.60 -3.10 5.20 5.0 6.00 110.0 155.0 162
542.50 GOOG1422W542.5 5.40 -2.94 4.70 48.0 6.40 85.0 70.0 324
542.50 GOOG1428W542.5 7.10 -3.00 6.70 25.0 7.60 23.0 52.0 115
545.00 GOOG1422W545 8.03 -2.44 7.20 20.0 8.70 22.0 169.0 377
545.00 GOOG1428W545 8.94 -2.60 8.50 27.0 10.50 198.0 60.0 79
547.50 GOOG1422W547.5 10.00 -4.00 9.80 20.0 11.50 32.0 10.0 115
547.50 GOOG1428W547.5 10.63 -2.87 10.40 31.0 11.60 175.0 1.0 23
550.00 GOOG1422W550 13.32 -2.87 12.20 10.0 13.40 34.0 174.0 281
550.00 GOOG1428W550 12.55 -3.49 12.80 10.0 15.10 24.0 3.0 126
552.50 GOOG1422W552.5 15.11 -2.69 14.80 20.0 16.50 30.0 4.0 159
552.50 GOOG1428W552.5 7.90 -10.10 13.80 13.0 16.90 17.0 22.0 24
555.00 GOOG1422W555 18.00 -4.00 16.40 11.0 18.80 30.0 10.0 336
555.00 GOOG1428W555 16.10 -4.30 16.40 11.0 19.80 11.0 2.0 25
557.50 GOOG1422W557.5 20.13 -2.81 18.60 7.0 22.40 10.0 1.0 47
557.50 GOOG1428W557.5 21.14 -1.86 18.70 13.0 21.70 11.0 1.0 36
560.00 GOOG1422W560 21.40 -5.60 21.70 38.0 24.00 41.0 49.0 452
560.00 GOOG1428W560 22.40 -2.90 22.20 31.0 23.80 30.0 15.0 19
562.50 GOOG1422W562.5 23.89 -5.26 23.30 2.0 27.00 2.0 3.0 15
562.50 GOOG1428W562.5 23.94 -3.86 23.50 1.0 27.00 8.0 3.0 26
565.00 GOOG1422W565 26.80 -3.50 26.80 30.0 29.00 30.0 3.0 138
565.00 GOOG1428W565 26.68 -3.02 25.70 1.0 29.90 6.0 2.0 13
567.50 GOOG1422W567.5 15.90 -16.70 28.00 3.0 32.40 9.0 1.0 24
567.50 GOOG1428W567.5 37.60 5.40 28.30 1.0 32.40 5.0 10.0 10
570.00 GOOG1422W570 33.40 -3.60 31.80 40.0 33.80 40.0 30.0 189
570.00 GOOG1428W570 32.30 -2.40 30.70 1.0 34.70 1.0 1.0 2
572.50 GOOG1422W572.5 17.50 -20.10 33.10 18.0 37.40 9.0 1.0 1
572.50 GOOG1428W572.5 28.70 -9.00 33.20 1.0 37.20 1.0 4.0 13
575.00 GOOG1422W575 36.25 -3.95 36.90 21.0 38.80 20.0 33.0 75
575.00 GOOG1428W575 36.71 -3.59 35.70 1.0 39.70 1.0 2.0 0
577.50 GOOG1422W577.5 31.10 -11.20 38.10 18.0 42.40 9.0 2.0 3
577.50 GOOG1428W577.5 55.20 13.60 38.30 1.0 42.40 6.0 10.0 10
580.00 GOOG1422W580 42.00 -4.10 40.60 18.0 44.90 9.0 8.0 52
580.00 GOOG1428W580 39.15 -6.05 40.80 1.0 44.80 1.0 1.0 10
582.50 GOOG1422W582.5 47.40 0.00 43.20 2.0 47.00 2.0 0.0 0
582.50 GOOG1428W582.5 47.80 0.00 43.30 1.0 47.30 1.0 0.0 0
585.00 GOOG1422W585 50.50 0.00 45.40 2.0 49.90 5.0 10.0 34
585.00 GOOG1428W585 40.20 -10.10 45.70 1.0 49.80 1.0 1.0 9
587.50 GOOG1422W587.5 52.50 0.00 47.90 3.0 52.40 5.0 0.0 0
587.50 GOOG1428W587.5 52.70 0.00 48.20 1.0 52.20 1.0 0.0 0
590.00 GOOG1422W590 55.00 -0.30 50.70 1.0 54.90 5.0 2.0 33
590.00 GOOG1428W590 71.60 17.50 50.70 1.0 54.90 6.0 4.0 4
592.50 GOOG1422W592.5 56.60 0.00 53.00 1.0 57.40 5.0 0.0 0
592.50 GOOG1428W592.5 74.00 18.10 53.30 1.0 57.40 6.0 5.0 5
595.00 GOOG1422W595 59.00 -1.10 55.40 2.0 59.90 5.0 7.0 29
595.00 GOOG1428W595 62.00 2.30 55.70 1.0 59.90 6.0 8.0 9
597.50 GOOG1422W597.5 61.50 0.00 57.90 2.0 62.40 5.0 0.0 0
597.50 GOOG1428W597.5 62.20 0.00 58.20 1.0 62.10 1.0 0.0 0
600.00 GOOG1422W600 59.70 -5.20 60.60 1.0 64.90 6.0 1.0 5
600.00 GOOG1428W600 65.40 0.00 60.70 1.0 64.60 1.0 0.0 0
602.50 GOOG1422W602.5 66.50 0.00 63.10 1.0 67.40 5.0 0.0 0
602.50 GOOG1428W602.5 67.60 0.00 63.20 1.0 67.10 1.0 0.0 0
605.00 GOOG1422W605 57.00 -12.90 65.50 1.0 69.90 1.0 1.0 6
605.00 GOOG1428W605 70.20 0.00 65.70 1.0 69.90 6.0 0.0 0
607.50 GOOG1422W607.5 71.50 0.00 68.00 1.0 72.40 5.0 0.0 0
607.50 GOOG1428W607.5 72.60 0.00 68.30 1.0 72.20 1.0 0.0 0
610.00 GOOG1422W610 77.86 3.56 70.50 2.0 74.90 16.0 1.0 15
610.00 GOOG1428W610 75.10 0.00 70.70 1.0 74.90 6.0 0.0 0
612.50 GOOG1422W612.5 76.50 0.00 73.00 2.0 77.40 1.0 0.0 0
612.50 GOOG1428W612.5 77.60 0.00 73.50 1.0 77.20 1.0 0.0 0
615.00 GOOG1422W615 42.40 -37.80 75.50 2.0 79.90 5.0 6.0 3
615.00 GOOG1428W615 80.40 0.00 75.50 2.0 79.90 5.0 0.0 0
617.50 GOOG1422W617.5 80.90 0.00 78.00 2.0 82.40 5.0 0.0 0
617.50 GOOG1428W617.5 82.60 0.00 78.20 1.0 82.30 1.0 0.0 0
620.00 GOOG1422W620 55.20 -29.30 80.50 2.0 84.90 1.0 1.0 4
620.00 GOOG1428W620 85.30 0.00 80.50 2.0 84.90 1.0 0.0 0
622.50 GOOG1422W622.5 87.20 0.00 83.10 1.0 87.50 21.0 0.0 0
622.50 GOOG1428W622.5 87.60 0.00 83.00 2.0 87.40 5.0 0.0 0
625.00 GOOG1422W625 56.70 -33.50 85.50 2.0 89.90 5.0 10.0 1
625.00 GOOG1428W625 103.10 14.50 85.50 13.0 90.00 21.0 1.0 1
627.50 GOOG1422W627.5 92.60 0.00 88.30 1.0 92.30 1.0 0.0 0
630.00 GOOG1422W630 61.10 -34.20 90.50 2.0 95.00 21.0 10.0 1
630.00 GOOG1428W630 95.10 0.00 90.60 1.0 94.90 5.0 0.0 0
635.00 GOOG1422W635 50.91 -49.39 95.40 2.0 99.90 5.0 1.0 1
635.00 GOOG1428W635 100.10 0.00 95.50 2.0 100.00 16.0 0.0 0
640.00 GOOG1422W640 105.30 0.00 100.50 2.0 104.90 1.0 0.0 0
640.00 GOOG1428W640 105.30 0.00 100.50 2.0 104.90 1.0 0.0 0
645.00 GOOG1422W645 104.80 -5.20 105.50 2.0 110.00 6.0 15.0 10
645.00 GOOG1428W645 110.10 0.00 106.00 1.0 109.70 1.0 0.0 0
650.00 GOOG1422W650 76.80 -38.20 110.60 1.0 115.00 6.0 2.0 2
650.00 GOOG1428W650 114.50 0.00 110.50 2.0 115.00 6.0 0.0 0
655.00 GOOG1422W655 120.00 0.00 115.50 2.0 120.00 6.0 0.0 0
655.00 GOOG1428W655 120.10 0.00 115.50 2.0 120.00 6.0 0.0 0
660.00 GOOG1422W660 125.00 0.00 120.50 2.0 125.00 6.0 0.0 0
660.00 GOOG1428W660 125.00 0.00 120.50 2.0 125.00 16.0 0.0 0
665.00 GOOG1422W665 130.00 0.00 125.50 2.0 130.00 6.0 0.0 0
665.00 GOOG1428W665 129.80 0.00 125.50 1.0 129.90 5.0 0.0 0
670.00 GOOG1422W670 111.60 -23.40 130.60 1.0 135.00 6.0 1.0 1
670.00 GOOG1428W670 134.50 0.00 130.70 1.0 134.60 1.0 0.0 0
675.00 GOOG1422W675 139.30 0.00 135.50 2.0 140.00 6.0 0.0 0
675.00 GOOG1428W675 139.50 0.00 135.50 2.0 140.00 6.0 0.0 0
680.00 GOOG1422W680 140.30 -4.00 140.50 2.0 145.00 6.0 1.0 1
680.00 GOOG1428W680 144.50 0.00 140.60 1.0 145.00 6.0 0.0 0
685.00 GOOG1422W685 149.30 0.00 145.50 2.0 150.00 6.0 0.0 0
685.00 GOOG1428W685 149.50 0.00 145.50 2.0 150.00 16.0 0.0 0
690.00 GOOG1422W690 155.00 0.00 150.50 2.0 155.00 6.0 0.0 0
690.00 GOOG1428W690 154.50 0.00 150.50 2.0 155.00 6.0 0.0 0
695.00 GOOG1422W695 160.00 0.00 155.60 1.0 160.00 6.0 0.0 0
695.00 GOOG1428W695 160.00 0.00 155.50 2.0 160.00 16.0 0.0 0
700.00 GOOG1422W700 165.00 0.00 160.50 2.0 165.00 6.0 0.0 0
700.00 GOOG1428W700 165.00 0.00 161.00 1.0 164.60 1.0 0.0 0
705.00 GOOG1422W705 160.10 -9.60 165.60 1.0 170.00 6.0 1.0 1
710.00 GOOG1422W710 174.80 0.00 170.50 2.0 175.00 5.0 0.0 0
710.00 GOOG1428W710 175.00 0.00 170.50 2.0 175.00 6.0 0.0 0
715.00 GOOG1422W715 178.70 0.00 175.60 1.0 180.00 16.0 0.0 0
720.00 GOOG1422W720 185.00 0.00 180.50 1.0 185.00 6.0 0.0 0
720.00 GOOG1428W720 185.00 0.00 180.50 2.0 185.00 6.0 0.0 0
725.00 GOOG1422W725 188.90 0.00 185.50 1.0 190.00 16.0 0.0 0
730.00 GOOG1422W730 206.90 13.70 190.80 1.0 195.00 16.0 1.0 0
735.00 GOOG1422W735 198.20 0.00 195.50 1.0 200.00 16.0 0.0 0
740.00 GOOG1422W740 205.00 0.00 200.50 2.0 205.00 5.0 0.0 0
745.00 GOOG1422W745 232.80 23.80 205.50 2.0 210.00 5.0 1.0 1
750.00 GOOG1422W750 215.00 0.00 210.60 1.0 214.90 1.0 0.0 0
755.00 GOOG1422W755 218.50 0.00 215.60 1.0 220.00 5.0 0.0 0
760.00 GOOG1422W760 225.00 0.00 220.60 1.0 225.00 6.0 0.0 0
765.00 GOOG1422W765 228.20 0.00 225.60 1.0 230.00 6.0 0.0 0
770.00 GOOG1422W770 235.00 0.00 230.50 2.0 234.90 1.0 0.0 0
775.00 GOOG1422W775 235.60 -3.10 235.50 2.0 240.00 6.0 10.0 0
780.00 GOOG1422W780 245.00 0.00 240.50 2.0 244.90 5.0 0.0 0
785.00 GOOG1422W785 249.30 0.00 245.60 1.0 249.90 1.0 0.0 0
790.00 GOOG1422W790 254.30 0.00 250.50 2.0 255.00 6.0 0.0 0
795.00 GOOG1422W795 258.40 0.00 255.80 1.0 259.50 1.0 0.0 0
800.00 GOOG1422W800 264.30 0.00 261.00 1.0 264.60 1.0 0.0 0
805.00 GOOG1422W805 268.20 0.00 265.70 1.0 269.60 1.0 0.0 0
810.00 GOOG1422W810 275.00 0.00 271.00 1.0 274.60 1.0 0.0 0
815.00 GOOG1422W815 278.80 0.00 275.50 1.0 280.00 16.0 0.0 0
820.00 GOOG1422W820 285.00 0.00 280.40 2.0 284.90 16.0 0.0 0
825.00 GOOG1422W825 288.80 0.00 285.50 1.0 290.00 5.0 0.0 0
830.00 GOOG1422W830 294.00 0.00 290.40 2.0 294.90 1.0 0.0 0
835.00 GOOG1422W835 299.00 0.00 295.50 1.0 299.90 1.0 0.0 0