Google Inc $587.42

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Last Trade: 587.42
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 587.42
Open: 586.55
Bid: 580.75
Ask: 582.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GOOG Trend Analysis - it has underperformed the S&P 500 by 51%
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
300.00 GOOG1416H300 280.20 -5.90 286.10 29.0 289.60 20.0 1.0 1
305.00 GOOG1416H305 281.30 0.00 281.30 10.0 284.60 20.0 0.0 0
310.00 GOOG1416H310 276.30 0.00 276.30 10.0 280.60 21.0 0.0 0
315.00 GOOG1416H315 270.80 0.00 270.80 35.0 274.80 42.0 0.0 0
320.00 GOOG1416H320 266.20 0.00 266.20 1.0 269.60 18.0 0.0 0
325.00 GOOG1416H325 260.80 0.00 260.80 35.0 264.90 46.0 0.0 0
330.00 GOOG1416H330 256.20 0.00 256.20 1.0 259.60 20.0 0.0 0
335.00 GOOG1416H335 251.00 0.00 251.00 1.0 254.40 17.0 0.0 0
340.00 GOOG1416H340 246.20 0.00 246.20 1.0 249.40 17.0 0.0 0
345.00 GOOG1416H345 240.90 0.00 240.90 20.0 244.40 17.0 0.0 0
350.00 GOOG1416H350 236.20 0.00 236.20 1.0 239.50 18.0 0.0 0
355.00 GOOG1416H355 231.00 0.00 231.00 22.0 234.20 15.0 0.0 0
360.00 GOOG1416H360 215.60 -10.10 225.70 37.0 229.70 42.0 1.0 1
365.00 GOOG1416H365 221.00 0.00 221.00 1.0 224.20 3.0 0.0 0
370.00 GOOG1416H370 215.80 0.00 215.80 5.0 219.80 3.0 0.0 0
375.00 GOOG1416H375 210.30 0.00 210.30 2.0 214.80 9.0 0.0 0
380.00 GOOG1416H380 205.50 0.00 205.50 41.0 209.70 41.0 0.0 0
385.00 GOOG1416H385 200.80 0.00 200.80 5.0 204.70 1.0 0.0 0
390.00 GOOG1416H390 195.50 0.00 195.50 26.0 199.50 10.0 0.0 0
395.00 GOOG1416H395 182.95 -7.95 190.90 20.0 194.80 9.0 1.0 1
400.00 GOOG1416H400 187.60 0.00 187.60 6.0 189.00 2.0 0.0 0
405.00 GOOG1416H405 182.60 0.00 182.60 6.0 184.00 2.0 0.0 0
410.00 GOOG1416H410 177.60 0.00 177.60 6.0 179.00 2.0 0.0 0
415.00 GOOG1416H415 172.60 0.00 172.60 6.0 174.00 2.0 0.0 0
420.00 GOOG1401H420 164.60 0.00 164.60 1.0 170.30 1.0 0.0 0
420.00 GOOG1416H420 167.30 0.00 167.30 26.0 169.00 16.0 0.0 0
425.00 GOOG1401H425 159.60 0.00 159.60 1.0 165.30 1.0 0.0 0
425.00 GOOG1416H425 162.60 0.00 162.60 6.0 164.00 2.0 0.0 0
430.00 GOOG1401H430 157.50 0.00 157.50 6.0 158.90 4.0 0.0 0
430.00 GOOG1416H430 157.60 0.00 157.60 6.0 159.00 2.0 0.0 0
435.00 GOOG1401H435 152.20 0.00 152.20 17.0 154.20 24.0 0.0 0
435.00 GOOG1408H435 152.50 0.00 152.50 6.0 154.00 6.0 0.0 0
435.00 GOOG1416H435 152.30 0.00 152.30 26.0 154.00 16.0 0.0 0
440.00 GOOG1401H440 147.20 0.00 147.20 17.0 149.20 24.0 0.0 0
440.00 GOOG1408H440 147.50 0.00 147.50 6.0 149.00 4.0 0.0 0
440.00 GOOG1416H440 147.60 0.00 147.60 6.0 149.30 6.0 0.0 0
445.00 GOOG1401H445 142.50 0.00 142.50 6.0 143.90 4.0 0.0 0
445.00 GOOG1408H445 142.50 0.00 142.50 6.0 144.00 4.0 0.0 0
445.00 GOOG1416H445 142.40 0.00 142.40 26.0 144.10 17.0 0.0 0
450.00 GOOG1401H450 137.50 0.00 137.50 6.0 138.90 4.0 0.0 0
450.00 GOOG1408H450 137.50 0.00 137.50 6.0 139.00 4.0 0.0 0
450.00 GOOG1416H450 124.50 -11.90 136.40 10.0 138.60 10.0 1.0 3
455.00 GOOG1401H455 132.20 0.00 132.20 17.0 134.20 24.0 0.0 0
455.00 GOOG1408H455 132.50 0.00 132.50 6.0 134.00 6.0 0.0 0
455.00 GOOG1416H455 131.40 0.00 131.40 10.0 133.70 10.0 0.0 0
460.00 GOOG1401H460 127.20 0.00 127.20 17.0 129.20 24.0 0.0 0
460.00 GOOG1408H460 127.20 0.00 127.20 16.0 129.30 23.0 0.0 0
460.00 GOOG1416H460 126.40 0.00 126.40 10.0 128.70 10.0 0.0 0
465.00 GOOG1401H465 122.20 0.00 122.20 17.0 124.20 24.0 0.0 0
465.00 GOOG1408H465 122.50 0.00 122.50 6.0 124.00 4.0 0.0 0
465.00 GOOG1416H465 121.40 0.00 121.40 10.0 123.70 10.0 0.0 0
470.00 GOOG1401H470 117.50 0.00 117.50 6.0 118.90 4.0 0.0 0
470.00 GOOG1408H470 117.30 0.00 117.30 16.0 119.30 23.0 0.0 0
470.00 GOOG1416H470 117.00 0.60 116.40 10.0 118.70 10.0 2.0 1
475.00 GOOG1401H475 112.50 0.00 112.50 6.0 113.90 4.0 0.0 0
475.00 GOOG1408H475 112.50 0.00 112.50 6.0 114.00 4.0 0.0 0
475.00 GOOG1416H475 104.50 -6.90 111.40 10.0 113.70 10.0 2.0 1
480.00 GOOG1401H480 107.50 0.00 107.50 6.0 109.00 5.0 0.0 0
480.00 GOOG1408H480 107.60 0.00 107.60 6.0 109.00 4.0 0.0 0
480.00 GOOG1416H480 112.20 6.50 105.70 17.0 109.40 17.0 2.0 9
485.00 GOOG1401H485 102.30 0.00 102.30 40.0 103.90 20.0 0.0 0
485.00 GOOG1408H485 102.40 0.00 102.40 10.0 104.00 33.0 0.0 0
485.00 GOOG1416H485 94.80 -7.70 102.50 40.0 104.10 29.0 4.0 5
490.00 GOOG1401H490 97.30 0.00 97.30 24.0 99.00 15.0 0.0 0
490.00 GOOG1408H490 97.50 0.00 97.50 16.0 99.00 15.0 0.0 0
490.00 GOOG1416H490 108.75 11.25 97.50 23.0 99.10 15.0 1.0 14
495.00 GOOG1401H495 91.30 0.00 91.30 10.0 93.40 10.0 0.0 0
495.00 GOOG1408H495 92.20 0.00 92.20 23.0 94.50 23.0 0.0 0
495.00 GOOG1416H495 95.00 2.60 92.40 16.0 94.20 10.0 1.0 12
500.00 GOOG1401H500 87.40 1.00 86.40 17.0 88.50 17.0 3.0 6
500.00 GOOG1408H500 87.60 0.00 87.60 10.0 89.10 15.0 0.0 0
500.00 GOOG1416H500 86.00 -1.50 87.50 44.0 89.10 18.0 4.0 32
505.00 GOOG1401H505 81.40 0.00 81.40 10.0 83.50 10.0 0.0 0
505.00 GOOG1408H505 81.40 0.00 81.40 10.0 83.50 10.0 0.0 0
505.00 GOOG1416H505 63.90 -17.60 81.50 10.0 83.60 10.0 1.0 4
510.00 GOOG1401H510 76.30 0.00 76.30 10.0 78.40 10.0 0.0 0
510.00 GOOG1408H510 76.40 0.00 76.40 10.0 78.50 10.0 0.0 0
510.00 GOOG1416H510 77.70 0.30 77.40 42.0 78.90 8.0 2.0 26
515.00 GOOG1401H515 60.38 -10.92 71.30 10.0 73.40 10.0 9.0 9
515.00 GOOG1408H515 72.30 0.00 72.30 50.0 74.10 36.0 0.0 0
515.00 GOOG1416H515 65.40 -7.10 72.50 59.0 74.30 11.0 1.0 16
520.00 GOOG1401H520 55.35 -10.95 66.30 10.0 68.70 10.0 12.0 12
520.00 GOOG1408H520 52.40 -15.00 67.40 49.0 69.10 29.0 2.0 4
520.00 GOOG1416H520 75.97 8.47 67.50 59.0 69.10 20.0 9.0 77
520.00 GOOG1422H520 76.40 8.70 67.70 22.0 69.80 45.0 4.0 8
522.50 GOOG1401H522.5 53.26 -10.54 63.80 17.0 66.20 17.0 1.0 1
525.00 GOOG1401H525 62.30 0.00 62.30 18.0 64.30 28.0 0.0 0
525.00 GOOG1408H525 51.32 -10.88 62.20 54.0 64.20 40.0 8.0 8
525.00 GOOG1416H525 50.00 -12.30 62.30 37.0 64.10 9.0 10.0 38
525.00 GOOG1422H525 61.80 0.00 61.80 19.0 63.90 18.0 0.0 0
527.50 GOOG1401H527.5 59.80 0.00 59.80 18.0 61.80 28.0 0.0 0
530.00 GOOG1401H530 67.00 9.90 57.10 55.0 58.70 20.0 1.0 8
530.00 GOOG1408H530 57.20 0.00 57.20 54.0 59.20 40.0 0.0 0
530.00 GOOG1416H530 56.93 -1.17 58.10 29.0 59.10 6.0 4.0 209
530.00 GOOG1422H530 57.10 0.00 57.10 20.0 59.10 22.0 0.0 0
530.00 GOOG1429H530 57.40 0.00 57.40 20.0 59.50 16.0 0.0 0
532.50 GOOG1401H532.5 56.30 1.70 54.60 55.0 56.20 20.0 1.0 1
535.00 GOOG1401H535 53.80 1.70 52.10 55.0 53.70 20.0 1.0 6
535.00 GOOG1408H535 40.40 -12.00 52.40 32.0 53.90 9.0 2.0 2
535.00 GOOG1416H535 53.86 0.86 53.00 13.0 54.60 46.0 3.0 123
535.00 GOOG1422H535 52.60 0.00 52.60 16.0 54.20 21.0 0.0 0
537.50 GOOG1401H537.5 51.30 1.50 49.80 18.0 51.60 28.0 1.0 1
540.00 GOOG1401H540 44.50 -2.80 47.30 18.0 49.10 28.0 1.0 6
540.00 GOOG1408H540 35.10 -12.00 47.10 10.0 49.10 38.0 1.0 26
540.00 GOOG1416H540 51.00 2.80 48.20 3.0 49.30 29.0 1.0 364
540.00 GOOG1422H540 48.10 0.00 48.10 21.0 49.80 22.0 0.0 0
540.00 GOOG1429H540 47.53 -0.37 47.90 20.0 49.90 18.0 1.0 36
542.50 GOOG1401H542.5 45.91 1.11 44.80 29.0 46.60 36.0 2.0 3
542.50 GOOG1408H542.5 34.90 -9.80 44.70 60.0 46.40 9.0 16.0 16
542.50 GOOG1429H542.5 42.50 -4.00 46.50 23.0 48.00 13.0 10.0 10
545.00 GOOG1401H545 37.00 -5.20 42.20 54.0 43.90 27.0 3.0 84
545.00 GOOG1408H545 36.00 -6.50 42.50 41.0 43.90 8.0 2.0 5
545.00 GOOG1416H545 52.97 9.97 43.00 32.0 44.60 33.0 1.0 107
545.00 GOOG1422H545 45.84 2.54 43.30 24.0 45.40 100.0 2.0 11
545.00 GOOG1429H545 45.93 1.93 44.00 22.0 45.60 15.0 10.0 10
547.50 GOOG1401H547.5 41.60 1.90 39.70 76.0 41.30 13.0 1.0 11
547.50 GOOG1408H547.5 39.10 0.00 39.10 23.0 41.20 26.0 0.0 0
547.50 GOOG1422H547.5 34.52 -6.18 40.70 44.0 42.60 39.0 1.0 10
547.50 GOOG1429H547.5 36.60 -5.00 41.60 25.0 43.10 6.0 10.0 9
550.00 GOOG1401H550 36.20 0.00 37.30 87.0 38.90 34.0 4.0 20
550.00 GOOG1408H550 39.00 2.50 36.50 19.0 38.70 25.0 5.0 7
550.00 GOOG1416H550 38.00 0.00 38.00 65.0 39.40 9.0 1.0 132
550.00 GOOG1422H550 38.80 0.00 38.80 30.0 40.80 151.0 0.0 0
550.00 GOOG1429H550 41.55 2.15 39.40 110.0 41.30 81.0 1.0 11
552.50 GOOG1401H552.5 26.21 -8.79 35.00 47.0 36.40 37.0 4.0 16
552.50 GOOG1408H552.5 36.60 2.20 34.40 20.0 36.30 26.0 5.0 8
552.50 GOOG1422H552.5 42.80 6.50 36.30 12.0 37.90 6.0 19.0 23
552.50 GOOG1429H552.5 40.20 3.10 37.10 103.0 39.10 78.0 4.0 16
555.00 GOOG1401H555 26.00 -6.20 32.20 62.0 33.80 29.0 10.0 16
555.00 GOOG1408H555 34.20 2.50 31.70 18.0 33.70 25.0 1.0 7
555.00 GOOG1416H555 32.48 0.00 33.20 76.0 34.90 121.0 5.0 133
555.00 GOOG1422H555 35.53 1.63 33.90 77.0 35.60 123.0 1.0 30
555.00 GOOG1429H555 43.05 8.15 34.90 90.0 36.50 61.0 1.0 1
557.50 GOOG1401H557.5 32.40 2.50 29.90 67.0 31.50 43.0 6.0 3
557.50 GOOG1408H557.5 39.20 9.50 29.70 13.0 31.40 28.0 2.0 2
557.50 GOOG1422H557.5 28.70 -2.90 31.60 66.0 33.60 126.0 2.0 6
557.50 GOOG1429H557.5 32.10 0.00 32.10 45.0 33.90 64.0 0.0 0
560.00 GOOG1401H560 27.10 0.00 27.10 63.0 28.90 42.0 1.0 53
560.00 GOOG1408H560 26.20 0.00 27.70 32.0 29.20 25.0 2.0 14
560.00 GOOG1416H560 26.00 -2.10 28.10 29.0 29.80 29.0 2.0 215
560.00 GOOG1422H560 35.00 5.50 29.50 124.0 31.20 83.0 2.0 8
560.00 GOOG1429H560 30.40 0.00 30.10 64.0 31.90 52.0 5.0 23
562.50 GOOG1401H562.5 22.10 -2.70 24.80 49.0 26.30 19.0 5.0 5
562.50 GOOG1408H562.5 27.70 2.40 25.30 65.0 27.00 172.0 5.0 5
562.50 GOOG1422H562.5 27.10 0.00 27.10 133.0 29.00 135.0 0.0 0
562.50 GOOG1429H562.5 28.40 0.00 28.40 119.0 30.60 102.0 0.0 0
565.00 GOOG1401H565 30.63 8.23 22.40 64.0 23.90 27.0 1.0 19
565.00 GOOG1408H565 21.80 0.00 23.00 26.0 24.50 135.0 5.0 10
565.00 GOOG1416H565 25.20 0.00 23.80 53.0 25.40 118.0 2.0 209
565.00 GOOG1422H565 28.64 3.64 25.00 151.0 26.50 7.0 3.0 3
565.00 GOOG1429H565 26.20 0.00 26.50 98.0 28.10 87.0 5.0 31
567.50 GOOG1401H567.5 18.20 0.00 19.90 84.0 21.50 54.0 4.0 26
567.50 GOOG1408H567.5 31.00 10.40 20.60 52.0 22.20 146.0 1.0 3
567.50 GOOG1416H567.5 21.70 0.00 21.70 181.0 23.30 105.0 0.0 0
567.50 GOOG1422H567.5 27.20 4.30 22.90 152.0 24.40 18.0 5.0 8
567.50 GOOG1429H567.5 28.20 3.70 24.50 121.0 25.90 76.0 8.0 8
570.00 GOOG1401H570 18.50 1.10 17.40 67.0 19.00 38.0 3.0 53
570.00 GOOG1408H570 19.30 0.00 18.70 40.0 19.90 243.0 20.0 66
570.00 GOOG1416H570 18.61 -0.89 19.50 187.0 21.00 16.0 3.0 313
570.00 GOOG1422H570 23.58 2.48 21.10 181.0 22.60 34.0 3.0 16
570.00 GOOG1429H570 21.50 -0.80 22.30 164.0 23.90 36.0 1.0 6
572.50 GOOG1401H572.5 12.40 0.00 14.90 100.0 16.40 25.0 1.0 27
572.50 GOOG1408H572.5 14.85 -1.15 16.00 140.0 17.70 209.0 15.0 29
572.50 GOOG1416H572.5 22.60 4.90 17.70 39.0 19.10 200.0 1.0 1
572.50 GOOG1422H572.5 20.82 1.62 19.20 169.0 20.70 125.0 3.0 4
572.50 GOOG1429H572.5 19.40 0.00 20.60 169.0 22.00 35.0 3.0 16
575.00 GOOG1401H575 13.40 0.00 12.80 48.0 14.10 64.0 2.0 43
575.00 GOOG1408H575 12.90 -1.00 13.90 51.0 15.40 218.0 15.0 57
575.00 GOOG1416H575 15.60 0.00 16.30 117.0 17.10 60.0 15.0 207
575.00 GOOG1422H575 19.20 2.00 17.20 201.0 18.50 20.0 1.0 6
575.00 GOOG1429H575 18.00 0.00 18.90 165.0 20.20 41.0 4.0 24
577.50 GOOG1401H577.5 10.54 0.00 10.00 51.0 11.40 87.0 5.0 61
577.50 GOOG1408H577.5 17.66 6.66 11.90 78.0 13.40 252.0 3.0 23
577.50 GOOG1416H577.5 13.90 0.00 14.60 102.0 15.20 48.0 10.0 19
577.50 GOOG1422H577.5 18.30 2.80 15.50 201.0 16.90 1.0 10.0 35
577.50 GOOG1429H577.5 16.90 0.00 16.90 202.0 18.40 26.0 0.0 0
580.00 GOOG1401H580 9.00 0.00 8.30 165.0 9.50 122.0 100.0 163
580.00 GOOG1408H580 10.40 0.20 10.20 78.0 11.60 274.0 15.0 19
580.00 GOOG1416H580 12.19 0.00 12.20 107.0 13.10 86.0 16.0 417
580.00 GOOG1422H580 14.73 0.00 13.70 219.0 15.10 27.0 8.0 38
580.00 GOOG1429H580 14.80 0.00 15.80 136.0 16.80 32.0 1.0 31
582.50 GOOG1401H582.5 5.90 0.00 6.70 33.0 7.30 36.0 64.0 116
582.50 GOOG1408H582.5 8.16 0.00 8.50 94.0 9.70 75.0 5.0 20
582.50 GOOG1416H582.5 11.50 0.00 10.50 110.0 11.40 66.0 32.0 18
582.50 GOOG1422H582.5 15.00 2.50 12.50 165.0 13.50 26.0 10.0 25
582.50 GOOG1429H582.5 13.40 -1.10 14.50 120.0 14.70 40.0 1.0 16
585.00 GOOG1401H585 4.70 0.00 4.60 6.0 4.90 58.0 798.0 477
585.00 GOOG1408H585 7.70 0.00 7.40 152.0 8.10 49.0 17.0 119
585.00 GOOG1416H585 9.70 0.00 9.10 18.0 9.60 34.0 155.0 396
585.00 GOOG1422H585 10.19 -1.58 11.60 2.0 12.10 48.0 30.0 50
585.00 GOOG1429H585 12.30 0.00 12.70 93.0 13.30 48.0 4.0 71
587.50 GOOG1401H587.5 2.96 0.00 2.90 1.0 3.10 31.0 483.0 474
587.50 GOOG1408H587.5 6.20 0.00 6.20 55.0 6.60 48.0 72.0 86
587.50 GOOG1416H587.5 8.35 0.00 7.80 127.0 8.20 15.0 40.0 88
587.50 GOOG1422H587.5 9.80 -0.30 10.10 4.0 10.60 42.0 1.0 21
587.50 GOOG1429H587.5 11.00 0.00 11.40 90.0 11.90 46.0 1.0 13
590.00 GOOG1401H590 1.85 0.00 1.70 100.0 1.95 18.0 1056.0 674
590.00 GOOG1408H590 5.00 0.00 4.50 18.0 4.80 4.0 167.0 261
590.00 GOOG1416H590 6.44 0.00 6.60 96.0 7.00 30.0 115.0 513
590.00 GOOG1422H590 8.65 0.00 9.00 9.0 9.40 46.0 5.0 85
590.00 GOOG1429H590 10.10 0.00 10.20 65.0 10.60 41.0 55.0 64
592.50 GOOG1401H592.5 1.30 0.00 0.95 46.0 1.15 25.0 281.0 774
592.50 GOOG1408H592.5 4.00 0.00 3.90 71.0 4.10 10.0 232.0 143
592.50 GOOG1416H592.5 5.95 0.00 5.80 6.0 6.10 73.0 2.0 53
592.50 GOOG1422H592.5 7.30 -0.50 7.80 69.0 8.10 17.0 5.0 32
592.50 GOOG1429H592.5 8.41 -0.59 9.00 93.0 9.40 13.0 13.0 87
595.00 GOOG1401H595 0.70 0.00 0.50 30.0 0.65 25.0 338.0 1,368
595.00 GOOG1408H595 3.00 0.00 3.00 3.0 3.20 61.0 20.0 93
595.00 GOOG1416H595 4.90 0.00 5.00 5.0 5.30 118.0 14.0 768
595.00 GOOG1422H595 6.39 0.00 6.70 9.0 7.00 45.0 3.0 38
595.00 GOOG1429H595 8.10 0.00 8.00 83.0 8.40 47.0 5.0 34
597.50 GOOG1401H597.5 0.30 0.00 0.25 19.0 0.40 120.0 127.0 943
597.50 GOOG1408H597.5 2.05 0.00 2.15 57.0 2.35 53.0 25.0 73
597.50 GOOG1416H597.5 3.80 0.00 4.00 193.0 4.40 121.0 45.0 174
597.50 GOOG1422H597.5 5.40 0.00 5.80 5.0 6.10 46.0 4.0 34
597.50 GOOG1429H597.5 8.80 1.80 7.00 93.0 7.40 42.0 2.0 18
600.00 GOOG1401H600 0.18 0.00 0.10 41.0 0.20 68.0 396.0 1,556
600.00 GOOG1408H600 1.69 0.00 1.65 10.0 1.75 10.0 36.0 222
600.00 GOOG1416H600 3.18 -0.29 3.30 93.0 3.60 82.0 293.0 1,313
600.00 GOOG1422H600 5.00 0.00 4.90 64.0 5.30 48.0 12.0 143
600.00 GOOG1429H600 8.22 1.47 6.20 29.0 6.50 39.0 1.0 61
602.50 GOOG1401H602.5 0.11 0.00 0.05 45.0 0.10 8.0 63.0 363
602.50 GOOG1408H602.5 1.23 0.00 1.15 37.0 1.20 51.0 16.0 79
602.50 GOOG1416H602.5 2.61 0.00 2.65 92.0 2.95 53.0 29.0 109
602.50 GOOG1422H602.5 4.00 -0.10 4.10 118.0 4.50 47.0 3.0 27
602.50 GOOG1429H602.5 5.05 -0.35 5.40 67.0 5.70 36.0 25.0 36
605.00 GOOG1401H605 0.07 0.00 0.05 5.0 0.10 58.0 86.0 598
605.00 GOOG1408H605 0.80 0.00 0.15 4.0 0.35 4.0 525.0 712
605.00 GOOG1416H605 2.10 0.00 2.15 13.0 2.35 84.0 555.0 577
605.00 GOOG1422H605 4.00 0.00 3.30 65.0 3.70 38.0 2.0 50
605.00 GOOG1429H605 9.60 4.90 4.70 69.0 5.00 41.0 2.0 19
607.50 GOOG1401H607.5 0.05 0.00 0.05 2.0 0.10 1.0 20.0 138
607.50 GOOG1408H607.5 0.90 0.35 0.10 4.0 0.30 4.0 2.0 80
607.50 GOOG1416H607.5 1.65 0.00 1.65 38.0 1.90 153.0 17.0 108
607.50 GOOG1422H607.5 3.14 0.34 2.80 48.0 3.10 30.0 1.0 12
607.50 GOOG1429H607.5 4.50 0.30 4.20 118.0 4.50 18.0 5.0 53
610.00 GOOG1401H610 0.03 0.00 0.05 2.0 0.05 25.0 40.0 861
610.00 GOOG1408H610 0.40 0.00 0.30 28.0 0.45 53.0 18.0 690
610.00 GOOG1416H610 1.22 0.00 1.25 117.0 1.50 90.0 23.0 349
610.00 GOOG1422H610 2.40 0.00 2.25 95.0 2.60 31.0 4.0 30
610.00 GOOG1429H610 4.10 0.00 3.50 86.0 3.90 69.0 5.0 38
612.50 GOOG1401H612.5 0.03 0.00 0.05 3.0 0.10 1.0 11.0 80
612.50 GOOG1408H612.5 0.25 0.00 0.20 31.0 0.35 83.0 1.0 67
612.50 GOOG1416H612.5 1.10 0.00 1.00 18.0 1.20 131.0 12.0 31
612.50 GOOG1422H612.5 5.00 3.05 1.95 20.0 2.20 30.0 2.0 24
612.50 GOOG1429H612.5 3.20 0.00 3.20 1.0 3.40 5.0 2.0 62
615.00 GOOG1401H615 0.05 0.00 0.05 18.0 0.05 24.0 31.0 259
615.00 GOOG1408H615 0.35 0.20 0.15 25.0 0.30 126.0 3.0 42
615.00 GOOG1416H615 0.90 0.00 0.75 38.0 1.00 161.0 4.0 360
615.00 GOOG1422H615 1.66 0.00 1.65 21.0 1.85 31.0 3.0 59
615.00 GOOG1429H615 3.00 0.00 2.60 65.0 2.85 17.0 1.0 106
617.50 GOOG1401H617.5 0.08 0.03 0.05 87.0 0.05 48.0 1.0 12
617.50 GOOG1422H617.5 3.70 2.35 1.35 26.0 1.60 93.0 10.0 12
620.00 GOOG1401H620 0.02 0.00 0.05 19.0 0.05 60.0 23.0 209
620.00 GOOG1408H620 0.15 0.00 0.05 73.0 0.20 73.0 3.0 63
620.00 GOOG1416H620 0.50 0.00 0.50 10.0 0.60 1.0 18.0 473
620.00 GOOG1422H620 1.10 0.00 1.10 28.0 1.35 88.0 2.0 70
620.00 GOOG1429H620 2.05 0.15 1.90 68.0 2.15 21.0 5.0 105
622.50 GOOG1401H622.5 0.10 -0.05 0.05 12.0 0.15 76.0 14.0 14
622.50 GOOG1422H622.5 1.00 0.10 0.90 30.0 1.15 64.0 1.0 55
625.00 GOOG1401H625 0.05 0.00 0.05 1.0 0.15 74.0 11.0 105
625.00 GOOG1408H625 0.27 0.02 0.05 1.0 0.25 271.0 7.0 18
625.00 GOOG1416H625 0.40 0.00 0.30 53.0 0.50 199.0 20.0 269
627.50 GOOG1401H627.5 0.15 0.00 0.05 46.0 0.15 87.0 0.0 0
630.00 GOOG1401H630 0.06 -0.09 0.05 1.0 0.15 52.0 10.0 84
630.00 GOOG1408H630 0.65 0.40 0.05 16.0 0.25 164.0 12.0 27
630.00 GOOG1416H630 0.20 0.00 0.20 41.0 0.40 193.0 16.0 322
632.50 GOOG1401H632.5 0.15 0.00 0.05 13.0 0.15 87.0 0.0 0
635.00 GOOG1401H635 0.10 0.00 0.10 1.0 0.10 65.0 2.0 105
635.00 GOOG1408H635 0.48 0.23 0.05 17.0 0.25 218.0 12.0 12
635.00 GOOG1416H635 0.21 0.00 0.10 85.0 0.30 101.0 3.0 247
640.00 GOOG1401H640 0.13 -0.02 0.05 1.0 0.15 52.0 10.0 29
640.00 GOOG1408H640 0.36 0.11 0.05 1.0 0.25 192.0 2.0 2
640.00 GOOG1416H640 0.09 0.04 0.05 112.0 0.30 85.0 26.0 266
645.00 GOOG1401H645 0.80 0.65 0.05 1.0 0.15 41.0 7.0 7
645.00 GOOG1408H645 0.20 0.00 0.05 1.0 0.20 85.0 0.0 0
645.00 GOOG1416H645 0.14 -0.16 0.10 1.0 0.30 65.0 10.0 71
650.00 GOOG1401H650 0.12 0.07 0.05 7.0 0.05 48.0 1.0 25
650.00 GOOG1408H650 0.10 0.00 0.05 15.0 0.10 99.0 46.0 46
650.00 GOOG1416H650 0.18 0.13 0.05 7.0 0.20 48.0 10.0 452
655.00 GOOG1401H655 0.15 0.00 0.20 28.0 0.15 94.0 0.0 0
655.00 GOOG1408H655 0.20 0.00 0.05 6.0 0.20 113.0 0.0 0
655.00 GOOG1416H655 0.14 0.00 0.05 1.0 0.25 52.0 3.0 98
660.00 GOOG1401H660 0.08 -0.07 0.10 5.0 0.15 98.0 3.0 3
660.00 GOOG1408H660 0.20 0.00 0.05 1.0 0.20 125.0 0.0 0
660.00 GOOG1416H660 0.12 -0.13 0.05 1.0 0.25 54.0 10.0 86
665.00 GOOG1401H665 0.25 0.10 0.05 1.0 0.15 58.0 1.0 1
665.00 GOOG1408H665 0.20 0.00 0.05 1.0 0.20 136.0 0.0 0
665.00 GOOG1416H665 0.50 0.25 0.05 1.0 0.25 160.0 3.0 43
670.00 GOOG1401H670 0.20 0.05 0.05 5.0 0.15 61.0 1.0 1
670.00 GOOG1408H670 0.20 0.00 0.05 1.0 0.20 120.0 0.0 0
670.00 GOOG1416H670 0.15 -0.10 0.05 1.0 0.25 218.0 15.0 192
675.00 GOOG1401H675 0.15 0.00 0.05 25.0 0.15 193.0 0.0 0
675.00 GOOG1408H675 0.20 0.00 0.05 1.0 0.20 124.0 0.0 0
675.00 GOOG1416H675 0.52 0.27 0.05 1.0 0.25 163.0 1.0 52
680.00 GOOG1401H680 0.15 0.00 0.05 20.0 0.15 167.0 0.0 0
680.00 GOOG1408H680 0.05 -0.15 0.05 1.0 0.20 114.0 1.0 1
680.00 GOOG1416H680 0.15 -0.10 0.05 1.0 0.25 157.0 6.0 22
685.00 GOOG1401H685 0.10 -0.05 0.20 1.0 0.15 187.0 10.0 10
685.00 GOOG1408H685 0.20 0.00 0.05 1.0 0.20 115.0 0.0 0
685.00 GOOG1416H685 0.20 0.00 0.05 1.0 0.20 148.0 1.0 15
690.00 GOOG1401H690 0.15 0.00 0.20 1.0 0.15 163.0 0.0 0
690.00 GOOG1408H690 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
690.00 GOOG1416H690 0.27 0.07 0.05 1.0 0.20 179.0 8.0 12
695.00 GOOG1401H695 0.15 0.00 0.20 1.0 0.15 175.0 0.0 0
695.00 GOOG1408H695 0.20 0.00 0.00 0.0 0.20 122.0 0.0 0
695.00 GOOG1416H695 0.15 -0.05 0.25 1.0 0.20 179.0 1.0 1
700.00 GOOG1401H700 0.25 0.15 0.20 5.0 0.10 125.0 1.0 1
700.00 GOOG1408H700 0.10 0.00 0.00 0.0 0.10 108.0 0.0 0
700.00 GOOG1416H700 0.15 0.05 0.20 4.0 0.10 67.0 1.0 11
705.00 GOOG1416H705 0.20 0.00 0.05 1.0 0.20 183.0 0.0 0
710.00 GOOG1401H710 0.15 0.00 0.00 0.0 0.50 12.0 0.0 0
710.00 GOOG1408H710 0.15 0.00 0.00 0.0 3.20 1.0 0.0 0
710.00 GOOG1416H710 0.20 0.00 0.20 1.0 0.20 159.0 0.0 0
715.00 GOOG1416H715 0.20 0.00 0.15 1.0 0.20 157.0 0.0 0
720.00 GOOG1416H720 0.20 0.00 0.15 1.0 0.20 166.0 0.0 0
725.00 GOOG1416H725 0.20 0.00 0.10 1.0 0.20 179.0 0.0 0
730.00 GOOG1416H730 0.20 0.00 0.10 1.0 0.20 165.0 0.0 0
735.00 GOOG1416H735 0.15 0.00 0.10 1.0 0.15 142.0 0.0 0
740.00 GOOG1416H740 0.10 -0.05 0.10 1.0 0.15 122.0 27.0 27
745.00 GOOG1416H745 0.15 0.00 0.10 1.0 0.15 127.0 0.0 0
750.00 GOOG1416H750 0.15 0.05 0.05 1.0 0.10 110.0 4.0 4
755.00 GOOG1416H755 0.15 0.00 0.05 1.0 0.15 126.0 0.0 0
760.00 GOOG1416H760 0.25 0.00 0.10 1.0 0.25 148.0 0.0 0
765.00 GOOG1416H765 0.15 0.00 0.05 1.0 0.15 127.0 0.0 0
770.00 GOOG1416H770 0.15 0.00 0.05 1.0 0.15 120.0 0.0 0
775.00 GOOG1416H775 0.15 0.00 0.05 1.0 0.15 124.0 0.0 0
780.00 GOOG1416H780 0.15 0.00 0.05 1.0 0.15 121.0 0.0 0
785.00 GOOG1416H785 0.15 0.00 0.05 1.0 0.15 127.0 0.0 0
790.00 GOOG1416H790 0.15 0.00 0.05 1.0 0.15 128.0 0.0 0
795.00 GOOG1416H795 0.15 0.00 0.05 1.0 0.15 140.0 0.0 0
800.00 GOOG1416H800 0.10 0.00 0.00 0.0 0.10 79.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
300.00 GOOG1416T300 0.15 0.00 0.00 0.0 0.15 118.0 0.0 0
305.00 GOOG1416T305 0.15 0.00 0.00 0.0 0.15 118.0 0.0 0
310.00 GOOG1416T310 0.15 0.00 0.00 0.0 0.15 102.0 0.0 0
315.00 GOOG1416T315 0.15 0.00 0.00 0.0 0.15 118.0 0.0 0
320.00 GOOG1416T320 0.05 -0.10 0.05 4.0 0.15 108.0 4.0 4
325.00 GOOG1416T325 0.15 0.00 0.05 1.0 0.15 109.0 0.0 0
330.00 GOOG1416T330 0.15 0.00 0.05 1.0 0.15 101.0 0.0 0
335.00 GOOG1416T335 0.15 0.00 0.05 1.0 0.15 99.0 0.0 0
340.00 GOOG1416T340 0.04 -0.11 0.05 1.0 0.15 105.0 2.0 2
345.00 GOOG1416T345 0.15 0.00 0.05 1.0 0.15 119.0 0.0 0
350.00 GOOG1416T350 0.25 0.10 0.05 1.0 0.15 142.0 10.0 10
355.00 GOOG1416T355 0.15 0.00 0.05 1.0 0.15 139.0 0.0 0
360.00 GOOG1416T360 0.06 0.00 0.05 1.0 0.15 166.0 2.0 2
365.00 GOOG1416T365 0.05 -0.10 0.05 1.0 0.15 133.0 1.0 1
370.00 GOOG1416T370 0.35 0.20 0.05 1.0 0.15 155.0 1.0 1
375.00 GOOG1416T375 0.06 -0.09 0.05 1.0 0.15 125.0 3.0 3
380.00 GOOG1416T380 0.15 0.00 0.05 1.0 0.15 155.0 0.0 0
385.00 GOOG1416T385 0.15 0.00 0.10 1.0 0.15 176.0 0.0 0
390.00 GOOG1416T390 0.10 0.00 0.05 1.0 0.10 108.0 1.0 2
395.00 GOOG1416T395 0.15 0.10 0.05 1.0 0.05 1.0 2.0 5
400.00 GOOG1416T400 0.15 0.10 0.05 1.0 0.05 50.0 1.0 38
405.00 GOOG1416T405 0.05 0.00 0.05 1.0 0.05 1.0 3.0 57
410.00 GOOG1416T410 0.15 0.10 0.05 1.0 0.05 1.0 1.0 1
415.00 GOOG1416T415 0.15 0.00 0.05 1.0 0.15 158.0 0.0 0
420.00 GOOG1401T420 0.20 0.05 0.00 0.0 0.15 121.0 1.0 1
420.00 GOOG1416T420 0.60 0.45 0.05 1.0 0.15 145.0 1.0 9
425.00 GOOG1401T425 0.15 0.00 0.00 0.0 0.15 116.0 0.0 0
425.00 GOOG1416T425 0.20 0.15 0.05 30.0 0.05 50.0 20.0 40
430.00 GOOG1401T430 0.15 0.00 0.05 18.0 0.15 203.0 0.0 0
430.00 GOOG1416T430 0.10 -0.05 0.05 1.0 0.15 144.0 13.0 93
435.00 GOOG1401T435 0.15 0.00 0.05 10.0 0.15 188.0 0.0 0
435.00 GOOG1408T435 0.15 0.00 0.10 1.0 0.15 131.0 0.0 0
435.00 GOOG1416T435 0.09 -0.06 0.05 34.0 0.15 139.0 25.0 195
440.00 GOOG1401T440 0.15 0.00 0.05 14.0 0.15 202.0 0.0 0
440.00 GOOG1408T440 0.15 0.00 0.30 1.0 0.15 125.0 0.0 0
440.00 GOOG1416T440 0.05 -0.10 0.05 2.0 0.15 114.0 2.0 73
445.00 GOOG1401T445 0.15 0.00 0.30 1.0 0.15 178.0 0.0 0
445.00 GOOG1408T445 0.15 0.00 0.20 1.0 0.15 121.0 0.0 0
445.00 GOOG1416T445 0.20 0.05 0.05 1.0 0.15 105.0 10.0 10
450.00 GOOG1401T450 0.30 0.15 0.30 1.0 0.15 217.0 1.0 1
450.00 GOOG1408T450 0.05 0.00 0.30 1.0 0.05 2.0 0.0 0
450.00 GOOG1416T450 0.05 -0.10 0.05 20.0 0.10 2.0 25.0 55
455.00 GOOG1401T455 0.15 0.00 0.30 1.0 0.15 201.0 0.0 0
455.00 GOOG1408T455 0.15 0.00 0.30 1.0 0.15 109.0 0.0 0
455.00 GOOG1416T455 0.05 -0.10 0.05 2.0 0.15 44.0 2.0 18
460.00 GOOG1401T460 0.15 0.00 0.30 1.0 0.15 172.0 0.0 0
460.00 GOOG1408T460 0.15 0.00 0.30 1.0 0.15 105.0 0.0 0
460.00 GOOG1416T460 0.07 -0.08 0.05 1.0 0.15 85.0 100.0 105
465.00 GOOG1401T465 0.15 0.00 0.30 1.0 0.15 181.0 0.0 0
465.00 GOOG1408T465 0.15 0.00 0.30 1.0 0.15 103.0 0.0 0
465.00 GOOG1416T465 0.09 -0.11 0.10 1.0 0.20 130.0 2.0 34
470.00 GOOG1401T470 0.15 0.00 0.30 1.0 0.15 147.0 2.0 2
470.00 GOOG1408T470 0.15 0.00 0.30 1.0 0.15 112.0 0.0 0
470.00 GOOG1416T470 0.05 -0.15 0.05 3.0 0.20 156.0 3.0 17
475.00 GOOG1401T475 0.15 0.00 0.30 1.0 0.15 169.0 0.0 0
475.00 GOOG1408T475 0.15 0.00 0.20 1.0 0.15 110.0 0.0 0
475.00 GOOG1416T475 0.43 0.38 0.05 1.0 0.05 10.0 3.0 59
480.00 GOOG1401T480 0.15 0.00 0.30 1.0 0.15 175.0 0.0 0
480.00 GOOG1408T480 0.15 0.00 0.30 1.0 0.15 105.0 0.0 0
480.00 GOOG1416T480 0.05 0.00 0.05 1.0 0.05 1.0 10.0 284
485.00 GOOG1401T485 0.15 0.00 0.30 1.0 0.15 169.0 0.0 0
485.00 GOOG1408T485 0.15 0.00 0.30 1.0 0.15 125.0 0.0 0
485.00 GOOG1416T485 0.09 -0.11 0.05 37.0 0.20 159.0 40.0 114
490.00 GOOG1401T490 0.15 0.00 0.30 1.0 0.15 172.0 0.0 0
490.00 GOOG1408T490 0.15 0.00 0.30 1.0 0.15 108.0 0.0 0
490.00 GOOG1416T490 0.14 0.04 0.05 1.0 0.15 49.0 5.0 153
495.00 GOOG1401T495 0.20 0.05 0.20 40.0 0.15 138.0 1.0 1
495.00 GOOG1408T495 0.15 0.00 0.30 1.0 0.15 101.0 0.0 0
495.00 GOOG1416T495 0.05 -0.05 0.05 2.0 0.10 3.0 2.0 183
500.00 GOOG1401T500 0.05 0.00 0.05 1.0 0.05 37.0 11.0 139
500.00 GOOG1408T500 0.05 -0.05 0.10 1.0 0.10 63.0 2.0 3
500.00 GOOG1416T500 0.05 0.00 0.05 1.0 0.15 6.0 6.0 303
505.00 GOOG1401T505 2.67 2.52 0.05 1.0 0.15 173.0 1.0 3
505.00 GOOG1408T505 0.20 0.00 0.10 1.0 0.20 172.0 0.0 0
505.00 GOOG1416T505 0.18 0.13 0.05 10.0 0.20 60.0 1.0 214
510.00 GOOG1401T510 0.03 -0.02 0.10 1.0 0.05 37.0 21.0 64
510.00 GOOG1408T510 0.20 0.00 0.10 1.0 0.20 167.0 0.0 0
510.00 GOOG1416T510 0.15 -0.10 0.05 1.0 0.25 57.0 4.0 270
515.00 GOOG1401T515 0.05 -0.10 0.05 10.0 0.15 179.0 10.0 88
515.00 GOOG1408T515 0.20 0.00 0.05 1.0 0.20 100.0 0.0 0
515.00 GOOG1416T515 0.15 0.10 0.05 5.0 0.25 10.0 11.0 453
520.00 GOOG1401T520 0.05 -0.10 0.05 10.0 0.15 126.0 10.0 45
520.00 GOOG1408T520 2.28 2.08 0.05 1.0 0.20 109.0 6.0 8
520.00 GOOG1416T520 0.15 0.10 0.05 40.0 0.25 34.0 8.0 408
520.00 GOOG1422T520 0.40 0.30 0.10 80.0 0.40 225.0 6.0 37
522.50 GOOG1401T522.5 0.25 0.10 0.05 1.0 0.15 109.0 32.0 47
525.00 GOOG1401T525 0.10 -0.05 0.05 1.0 0.15 111.0 1.0 32
525.00 GOOG1408T525 0.40 0.20 0.05 1.0 0.20 188.0 10.0 16
525.00 GOOG1416T525 0.10 0.00 0.10 10.0 0.25 71.0 4.0 224
525.00 GOOG1422T525 0.45 0.30 0.15 86.0 0.45 225.0 1.0 49
527.50 GOOG1401T527.5 2.20 2.05 0.05 1.0 0.15 170.0 5.0 8
530.00 GOOG1401T530 0.15 0.00 0.05 1.0 0.15 166.0 101.0 67
530.00 GOOG1408T530 0.05 0.00 0.05 1.0 0.20 182.0 6.0 20
530.00 GOOG1416T530 0.20 0.00 0.05 61.0 0.30 34.0 1.0 326
530.00 GOOG1422T530 3.10 2.85 0.25 22.0 0.50 219.0 1.0 7
530.00 GOOG1429T530 0.91 0.36 0.55 20.0 0.85 106.0 5.0 70
532.50 GOOG1401T532.5 0.30 0.15 0.05 140.0 0.15 154.0 19.0 41
535.00 GOOG1401T535 0.11 -0.04 0.05 1.0 0.15 252.0 3.0 152
535.00 GOOG1408T535 0.05 -0.15 0.05 1.0 0.20 145.0 3.0 28
535.00 GOOG1416T535 0.24 0.00 0.10 77.0 0.35 34.0 3.0 355
535.00 GOOG1422T535 1.17 0.82 0.35 40.0 0.60 221.0 4.0 31
537.50 GOOG1401T537.5 0.40 0.25 0.05 1.0 0.15 180.0 30.0 48
540.00 GOOG1401T540 0.16 0.01 0.05 1.0 0.15 258.0 2.0 140
540.00 GOOG1408T540 0.20 -0.05 0.05 1.0 0.25 190.0 20.0 71
540.00 GOOG1416T540 0.30 0.00 0.20 75.0 0.40 25.0 8.0 1,598
540.00 GOOG1422T540 0.95 0.45 0.50 39.0 0.75 150.0 10.0 18
540.00 GOOG1429T540 1.18 0.23 0.95 31.0 1.25 105.0 1.0 105
542.50 GOOG1401T542.5 0.35 0.20 0.05 1.0 0.15 147.0 6.0 90
542.50 GOOG1408T542.5 0.20 -0.05 0.05 1.0 0.25 188.0 1.0 12
542.50 GOOG1429T542.5 1.44 0.00 1.10 20.0 1.35 20.0 4.0 71
545.00 GOOG1401T545 0.05 -0.10 0.05 93.0 0.15 277.0 7.0 123
545.00 GOOG1408T545 0.12 -0.13 0.05 166.0 0.25 248.0 10.0 62
545.00 GOOG1416T545 0.41 0.00 0.30 37.0 0.50 167.0 12.0 420
545.00 GOOG1422T545 1.24 0.54 0.70 17.0 0.95 149.0 1.0 22
545.00 GOOG1429T545 1.57 0.00 1.25 31.0 1.55 151.0 5.0 69
547.50 GOOG1401T547.5 0.08 -0.12 0.05 1.0 0.20 228.0 3.0 68
547.50 GOOG1408T547.5 0.05 0.00 0.05 119.0 0.25 189.0 0.0 0
547.50 GOOG1422T547.5 1.00 0.15 0.85 27.0 1.10 154.0 1.0 10
547.50 GOOG1429T547.5 1.65 0.25 1.40 32.0 1.70 123.0 25.0 65
550.00 GOOG1401T550 0.06 -0.04 0.05 60.0 0.10 177.0 134.0 687
550.00 GOOG1408T550 0.30 0.20 0.10 6.0 0.25 148.0 62.0 88
550.00 GOOG1416T550 0.65 0.00 0.40 91.0 0.65 69.0 7.0 1,915
550.00 GOOG1422T550 1.35 0.35 1.00 30.0 1.15 48.0 4.0 44
550.00 GOOG1429T550 2.10 0.00 1.60 35.0 1.90 132.0 1.0 36
552.50 GOOG1401T552.5 0.05 -0.05 0.05 2.0 0.10 126.0 2.0 70
552.50 GOOG1408T552.5 0.40 0.30 0.10 24.0 0.35 220.0 2.0 4
552.50 GOOG1422T552.5 1.80 0.65 1.15 20.0 1.40 107.0 2.0 14
552.50 GOOG1429T552.5 2.32 0.00 1.80 36.0 2.05 87.0 4.0 24
555.00 GOOG1401T555 0.05 0.00 0.05 1.0 0.10 56.0 29.0 218
555.00 GOOG1408T555 0.24 0.00 0.15 14.0 0.30 130.0 2.0 39
555.00 GOOG1416T555 0.65 0.00 0.60 136.0 0.85 153.0 18.0 437
555.00 GOOG1422T555 1.79 0.00 1.35 5.0 1.60 90.0 2.0 13
555.00 GOOG1429T555 2.59 0.00 2.10 35.0 2.45 125.0 7.0 29
557.50 GOOG1401T557.5 0.06 0.00 0.05 17.0 0.10 29.0 5.0 159
557.50 GOOG1408T557.5 0.28 0.00 0.20 27.0 0.35 183.0 2.0 12
557.50 GOOG1422T557.5 2.10 0.00 1.65 20.0 1.85 45.0 1.0 1
557.50 GOOG1429T557.5 3.20 0.75 2.45 32.0 2.75 112.0 37.0 55
560.00 GOOG1401T560 0.13 0.00 0.05 20.0 0.10 3.0 5.0 563
560.00 GOOG1408T560 0.35 0.00 0.30 10.0 0.35 6.0 48.0 246
560.00 GOOG1416T560 1.24 0.00 0.95 67.0 1.20 217.0 15.0 612
560.00 GOOG1422T560 2.00 0.00 1.90 31.0 2.15 87.0 1.0 31
560.00 GOOG1429T560 3.10 0.00 2.80 49.0 3.10 57.0 1.0 16
562.50 GOOG1401T562.5 0.10 0.00 0.05 59.0 0.15 38.0 50.0 129
562.50 GOOG1408T562.5 0.75 0.40 0.35 62.0 0.50 94.0 19.0 74
562.50 GOOG1422T562.5 2.90 0.65 2.25 30.0 2.45 30.0 1.0 27
562.50 GOOG1429T562.5 4.10 0.80 3.30 26.0 3.60 91.0 2.0 19
565.00 GOOG1401T565 0.12 0.02 0.05 127.0 0.15 39.0 77.0 556
565.00 GOOG1408T565 0.60 0.00 0.50 28.0 0.60 1.0 36.0 109
565.00 GOOG1416T565 1.65 0.00 1.50 98.0 1.75 82.0 21.0 700
565.00 GOOG1422T565 3.35 0.70 2.65 20.0 2.85 31.0 2.0 11
565.00 GOOG1429T565 4.40 0.70 3.70 1.0 4.00 57.0 4.0 54
567.50 GOOG1401T567.5 0.15 0.00 0.10 31.0 0.20 52.0 69.0 166
567.50 GOOG1408T567.5 0.72 0.00 0.65 43.0 0.80 87.0 6.0 52
567.50 GOOG1416T567.5 1.98 0.00 1.85 99.0 2.10 37.0 10.0 133
567.50 GOOG1422T567.5 5.60 2.50 3.10 33.0 3.30 32.0 31.0 30
567.50 GOOG1429T567.5 4.90 0.00 4.20 24.0 4.50 63.0 2.0 24
570.00 GOOG1401T570 0.20 0.00 0.15 3.0 0.25 14.0 151.0 706
570.00 GOOG1408T570 1.65 0.00 0.90 33.0 1.05 92.0 4.0 181
570.00 GOOG1416T570 2.36 0.00 2.25 77.0 2.50 67.0 21.0 850
570.00 GOOG1422T570 3.90 0.00 3.60 26.0 3.90 100.0 4.0 20
570.00 GOOG1429T570 5.40 0.70 4.70 56.0 5.00 62.0 2.0 83
572.50 GOOG1401T572.5 0.25 0.00 0.20 3.0 0.30 64.0 208.0 1,342
572.50 GOOG1408T572.5 1.88 0.00 1.25 42.0 1.45 11.0 28.0 158
572.50 GOOG1416T572.5 2.82 0.00 2.75 43.0 3.00 79.0 25.0 370
572.50 GOOG1422T572.5 5.40 1.40 4.00 37.0 4.40 168.0 1.0 2
572.50 GOOG1429T572.5 6.95 1.65 5.30 57.0 5.70 111.0 13.0 28
575.00 GOOG1401T575 0.30 0.00 0.25 56.0 0.40 97.0 227.0 1,520
575.00 GOOG1408T575 1.86 0.00 1.70 31.0 1.90 16.0 88.0 169
575.00 GOOG1416T575 3.65 0.00 3.00 200.0 3.40 156.0 20.0 390
575.00 GOOG1422T575 5.50 0.00 4.60 42.0 4.90 78.0 6.0 26
575.00 GOOG1429T575 7.10 0.00 6.00 41.0 6.40 98.0 9.0 33
577.50 GOOG1401T577.5 0.45 0.00 0.45 38.0 0.60 81.0 683.0 1,119
577.50 GOOG1408T577.5 2.51 0.00 2.00 72.0 2.20 27.0 10.0 136
577.50 GOOG1416T577.5 4.19 0.00 3.70 82.0 4.00 99.0 19.0 686
577.50 GOOG1422T577.5 5.30 0.00 5.40 10.0 5.70 135.0 2.0 32
577.50 GOOG1429T577.5 8.50 1.70 6.80 46.0 7.30 131.0 4.0 45
580.00 GOOG1401T580 0.70 -0.05 0.70 35.0 0.85 14.0 323.0 1,106
580.00 GOOG1408T580 2.87 0.00 2.55 118.0 2.80 26.0 36.0 132
580.00 GOOG1416T580 5.20 0.00 4.40 133.0 4.80 174.0 14.0 882
580.00 GOOG1422T580 7.27 1.17 6.10 54.0 6.60 162.0 3.0 23
580.00 GOOG1429T580 9.40 1.70 7.70 41.0 8.00 24.0 1.0 2
582.50 GOOG1401T582.5 1.25 0.00 1.20 26.0 1.40 68.0 341.0 359
582.50 GOOG1408T582.5 3.80 0.00 3.30 89.0 3.60 48.0 39.0 154
582.50 GOOG1416T582.5 7.10 0.00 5.30 10.0 5.60 21.0 7.0 76
582.50 GOOG1422T582.5 8.50 1.40 7.10 51.0 7.50 57.0 1.0 13
582.50 GOOG1429T582.5 8.23 -0.37 8.60 54.0 9.00 86.0 20.0 20
585.00 GOOG1401T585 2.10 0.00 1.90 23.0 2.10 12.0 410.0 535
585.00 GOOG1408T585 5.22 0.00 4.20 95.0 4.50 18.0 48.0 212
585.00 GOOG1416T585 6.40 0.00 6.20 113.0 6.60 107.0 38.0 307
585.00 GOOG1422T585 10.50 2.40 8.10 22.0 8.50 138.0 7.0 49
585.00 GOOG1429T585 11.40 0.06 10.00 51.0 10.50 95.0 10.0 70
587.50 GOOG1401T587.5 2.60 0.00 2.90 19.0 3.20 35.0 458.0 347
587.50 GOOG1408T587.5 6.60 0.00 5.30 51.0 5.60 69.0 12.0 52
587.50 GOOG1416T587.5 8.20 0.00 7.40 46.0 7.80 49.0 19.0 114
587.50 GOOG1422T587.5 10.00 0.70 9.30 17.0 9.70 73.0 1.0 8
587.50 GOOG1429T587.5 11.70 0.00 11.10 9.0 11.60 96.0 1.0 27
590.00 GOOG1401T590 4.20 0.00 4.20 34.0 4.60 25.0 292.0 329
590.00 GOOG1408T590 6.80 0.00 6.50 44.0 7.00 158.0 16.0 138
590.00 GOOG1416T590 9.90 0.00 8.70 43.0 9.00 10.0 16.0 198
590.00 GOOG1422T590 11.20 0.00 10.50 58.0 10.90 17.0 2.0 24
590.00 GOOG1429T590 12.90 0.00 12.10 28.0 12.60 93.0 4.0 14
592.50 GOOG1401T592.5 7.00 0.00 5.90 27.0 6.40 55.0 29.0 119
592.50 GOOG1408T592.5 8.00 0.00 7.90 1.0 9.30 437.0 5.0 39
592.50 GOOG1416T592.5 11.50 0.00 9.80 180.0 10.30 40.0 1.0 59
592.50 GOOG1422T592.5 14.00 1.90 12.10 55.0 12.80 107.0 4.0 11
592.50 GOOG1429T592.5 14.10 0.70 13.40 1.0 13.90 105.0 3.0 7
595.00 GOOG1401T595 7.73 0.00 7.00 50.0 8.50 141.0 1.0 161
595.00 GOOG1408T595 11.31 0.00 9.30 80.0 10.70 315.0 6.0 65
595.00 GOOG1416T595 13.50 0.00 11.30 139.0 11.90 121.0 2.0 250
595.00 GOOG1422T595 12.50 -0.70 13.20 9.0 13.80 119.0 9.0 24
595.00 GOOG1429T595 16.30 1.70 14.60 64.0 15.30 104.0 4.0 9
597.50 GOOG1401T597.5 12.30 0.00 9.10 44.0 10.60 90.0 7.0 11
597.50 GOOG1408T597.5 14.25 3.25 11.00 35.0 12.50 332.0 15.0 38
597.50 GOOG1416T597.5 13.70 0.90 12.80 117.0 13.50 58.0 4.0 61
597.50 GOOG1422T597.5 16.40 1.60 14.80 11.0 16.20 271.0 4.0 6
597.50 GOOG1429T597.5 31.40 15.40 16.00 94.0 17.50 210.0 3.0 7
600.00 GOOG1401T600 13.50 0.00 11.60 9.0 13.10 17.0 10.0 45
600.00 GOOG1408T600 14.70 1.70 13.00 23.0 13.60 36.0 1.0 46
600.00 GOOG1416T600 15.20 0.00 14.60 1.0 15.50 173.0 8.0 166
600.00 GOOG1422T600 17.00 0.80 16.20 57.0 17.60 229.0 3.0 20
600.00 GOOG1429T600 19.20 1.60 17.60 44.0 19.10 193.0 6.0 19
602.50 GOOG1401T602.5 13.70 0.00 13.70 80.0 16.10 77.0 0.0 0
602.50 GOOG1408T602.5 16.00 1.20 14.80 67.0 16.20 143.0 2.0 2
602.50 GOOG1416T602.5 18.30 1.90 16.40 33.0 17.40 136.0 4.0 13
602.50 GOOG1422T602.5 20.10 2.00 18.10 15.0 19.60 244.0 5.0 13
602.50 GOOG1429T602.5 22.40 0.00 19.30 30.0 20.80 207.0 8.0 18
605.00 GOOG1401T605 18.60 0.00 16.20 80.0 18.00 12.0 2.0 13
605.00 GOOG1408T605 17.10 0.00 17.10 27.0 18.60 260.0 0.0 0
605.00 GOOG1416T605 15.99 -2.31 18.30 48.0 19.90 166.0 10.0 62
605.00 GOOG1422T605 17.50 -2.10 19.60 123.0 21.20 218.0 1.0 3
605.00 GOOG1429T605 22.60 1.60 21.00 46.0 22.50 192.0 2.0 2
607.50 GOOG1401T607.5 21.10 0.00 18.70 77.0 19.50 29.0 1.0 1
607.50 GOOG1408T607.5 20.70 1.20 19.50 34.0 21.00 28.0 1.0 1
607.50 GOOG1416T607.5 18.00 -2.60 20.60 80.0 22.00 52.0 8.0 8
607.50 GOOG1422T607.5 21.50 0.00 21.50 64.0 23.20 226.0 0.0 0
607.50 GOOG1429T607.5 26.10 3.30 22.80 29.0 24.50 224.0 5.0 5
610.00 GOOG1401T610 25.40 0.00 21.20 32.0 22.30 19.0 8.0 10
610.00 GOOG1408T610 30.20 8.40 21.80 39.0 23.90 76.0 10.0 10
610.00 GOOG1416T610 20.10 -2.60 22.70 116.0 24.30 47.0 9.0 48
610.00 GOOG1422T610 41.30 17.80 23.50 96.0 25.20 220.0 13.0 23
610.00 GOOG1429T610 27.44 0.00 24.90 96.0 26.50 77.0 6.0 9
612.50 GOOG1401T612.5 23.70 0.00 23.70 21.0 24.50 23.0 0.0 0
612.50 GOOG1408T612.5 32.00 7.80 24.20 25.0 26.40 24.0 10.0 5
612.50 GOOG1416T612.5 20.90 -4.00 24.90 79.0 26.90 81.0 2.0 2
612.50 GOOG1422T612.5 23.40 -2.40 25.80 80.0 27.30 31.0 7.0 7
612.50 GOOG1429T612.5 26.90 0.00 26.90 41.0 28.30 21.0 0.0 0
615.00 GOOG1401T615 26.99 0.79 26.20 29.0 28.50 52.0 4.0 6
615.00 GOOG1408T615 26.80 0.00 26.80 23.0 28.80 23.0 0.0 0
615.00 GOOG1416T615 28.09 0.89 27.20 32.0 29.30 65.0 16.0 18
615.00 GOOG1422T615 28.00 0.00 28.00 70.0 30.30 137.0 0.0 0
615.00 GOOG1429T615 39.60 10.70 28.90 64.0 30.40 30.0 8.0 8
617.50 GOOG1401T617.5 28.20 0.00 28.20 46.0 30.60 57.0 0.0 0
617.50 GOOG1422T617.5 31.50 1.30 30.20 81.0 31.80 24.0 10.0 12
620.00 GOOG1401T620 28.70 -2.40 31.10 34.0 33.50 53.0 3.0 3
620.00 GOOG1408T620 43.50 11.90 31.60 36.0 33.30 16.0 22.0 22
620.00 GOOG1416T620 31.50 -0.40 31.90 44.0 33.90 18.0 4.0 11
620.00 GOOG1422T620 32.60 0.00 32.60 38.0 34.80 57.0 0.0 0
620.00 GOOG1429T620 37.40 4.60 32.80 18.0 34.50 142.0 2.0 3
622.50 GOOG1401T622.5 34.10 0.00 33.50 6.0 35.70 5.0 5.0 5
622.50 GOOG1422T622.5 34.80 0.00 34.80 45.0 36.50 1.0 0.0 0
625.00 GOOG1401T625 33.90 -1.90 35.80 38.0 38.90 48.0 1.0 1
625.00 GOOG1408T625 36.60 0.00 36.60 36.0 38.60 22.0 0.0 0
625.00 GOOG1416T625 38.13 1.33 36.80 26.0 38.70 23.0 1.0 6
627.50 GOOG1401T627.5 38.40 0.00 38.40 40.0 41.50 58.0 0.0 0
630.00 GOOG1401T630 41.00 0.00 41.00 2.0 44.40 17.0 0.0 0
630.00 GOOG1408T630 41.60 0.00 41.60 10.0 43.80 10.0 0.0 0
630.00 GOOG1416T630 39.21 -2.59 41.80 25.0 43.30 15.0 1.0 5
632.50 GOOG1401T632.5 43.40 0.00 43.40 17.0 47.00 18.0 0.0 0
635.00 GOOG1401T635 45.90 0.00 45.90 2.0 49.40 10.0 0.0 0
635.00 GOOG1408T635 46.60 0.00 46.60 10.0 48.80 10.0 0.0 0
635.00 GOOG1416T635 44.70 -1.90 46.60 39.0 48.20 18.0 1.0 1
640.00 GOOG1401T640 58.40 7.70 50.70 18.0 54.40 17.0 10.0 10
640.00 GOOG1408T640 51.60 0.00 51.60 10.0 53.80 10.0 0.0 0
640.00 GOOG1416T640 49.80 -2.00 51.80 24.0 53.90 21.0 1.0 2
645.00 GOOG1401T645 55.70 0.00 55.70 42.0 59.40 17.0 0.0 0
645.00 GOOG1408T645 56.70 0.00 56.70 10.0 58.80 10.0 0.0 0
645.00 GOOG1416T645 100.60 44.20 56.40 10.0 58.80 10.0 1.0 1
650.00 GOOG1401T650 61.00 0.00 61.00 17.0 64.40 2.0 0.0 0
650.00 GOOG1408T650 61.70 0.00 61.70 10.0 63.80 10.0 0.0 0
650.00 GOOG1416T650 52.30 -9.10 61.40 10.0 63.80 10.0 2.0 2
655.00 GOOG1401T655 65.20 0.00 65.20 1.0 69.40 10.0 0.0 0
655.00 GOOG1408T655 66.10 0.00 66.10 29.0 67.80 50.0 0.0 0
655.00 GOOG1416T655 66.70 0.00 66.70 9.0 68.50 8.0 0.0 0
660.00 GOOG1401T660 71.00 0.00 71.00 2.0 74.40 10.0 0.0 0
660.00 GOOG1408T660 71.10 0.00 71.10 31.0 72.80 60.0 0.0 0
660.00 GOOG1416T660 71.20 0.00 71.20 21.0 72.80 60.0 0.0 0
665.00 GOOG1401T665 75.20 0.00 75.20 1.0 79.40 10.0 0.0 0
665.00 GOOG1408T665 76.10 0.00 76.10 31.0 77.80 60.0 0.0 0
665.00 GOOG1416T665 76.20 0.00 76.20 28.0 77.80 34.0 0.0 0
670.00 GOOG1401T670 80.20 0.00 80.20 1.0 84.50 10.0 0.0 0
670.00 GOOG1408T670 81.10 0.00 81.10 26.0 82.90 69.0 0.0 0
670.00 GOOG1416T670 81.20 0.00 81.20 23.0 83.00 55.0 0.0 0
675.00 GOOG1401T675 85.80 0.00 85.80 23.0 89.00 36.0 0.0 0
675.00 GOOG1408T675 86.40 0.00 86.40 8.0 88.00 23.0 0.0 0
675.00 GOOG1416T675 86.49 0.29 86.20 19.0 87.80 39.0 1.0 1
680.00 GOOG1401T680 90.60 0.00 90.60 16.0 94.20 22.0 0.0 0
680.00 GOOG1408T680 91.00 0.00 91.00 16.0 92.80 23.0 0.0 0
680.00 GOOG1416T680 91.10 0.00 91.10 16.0 93.10 24.0 0.0 0
685.00 GOOG1401T685 95.30 0.00 95.30 1.0 99.10 37.0 0.0 0
685.00 GOOG1408T685 96.00 0.00 96.00 16.0 97.80 23.0 0.0 0
685.00 GOOG1416T685 96.10 0.00 96.10 6.0 97.60 6.0 0.0 0
690.00 GOOG1401T690 100.30 0.00 100.30 10.0 103.90 10.0 0.0 0
690.00 GOOG1408T690 100.80 0.00 100.80 26.0 102.90 23.0 0.0 0
690.00 GOOG1416T690 100.80 0.00 100.80 23.0 102.90 16.0 0.0 0
695.00 GOOG1401T695 105.40 0.00 105.40 21.0 109.30 15.0 0.0 0
695.00 GOOG1408T695 106.00 0.00 106.00 15.0 107.80 24.0 0.0 0
695.00 GOOG1416T695 106.10 0.00 106.10 16.0 107.80 10.0 1.0 1
700.00 GOOG1401T700 110.40 0.00 110.40 35.0 114.20 18.0 0.0 0
700.00 GOOG1408T700 110.70 0.00 110.70 33.0 112.90 17.0 0.0 0
700.00 GOOG1416T700 111.00 0.00 111.00 17.0 112.90 27.0 0.0 0
705.00 GOOG1416T705 116.10 0.00 116.10 10.0 119.20 15.0 0.0 0
710.00 GOOG1401T710 120.20 0.00 120.20 1.0 123.90 18.0 0.0 0
710.00 GOOG1408T710 121.50 0.00 121.50 17.0 123.80 17.0 0.0 0
710.00 GOOG1416T710 121.10 0.00 121.10 17.0 122.80 26.0 0.0 0
715.00 GOOG1416T715 126.00 0.00 126.00 5.0 127.60 7.0 0.0 0
720.00 GOOG1416T720 131.50 0.00 131.50 10.0 133.80 10.0 0.0 0
725.00 GOOG1416T725 136.50 0.00 136.50 10.0 138.80 10.0 0.0 0
730.00 GOOG1416T730 141.50 0.00 141.50 10.0 143.80 10.0 0.0 0
735.00 GOOG1416T735 146.50 0.00 146.50 10.0 148.80 10.0 0.0 0
740.00 GOOG1416T740 151.50 0.00 151.50 10.0 153.80 10.0 0.0 0
745.00 GOOG1416T745 156.50 0.00 156.50 10.0 158.80 10.0 0.0 0
750.00 GOOG1416T750 161.00 0.00 161.00 16.0 162.60 10.0 0.0 0
755.00 GOOG1416T755 166.10 0.00 166.10 16.0 167.60 10.0 0.0 0
760.00 GOOG1416T760 170.70 0.00 170.70 21.0 174.10 19.0 0.0 0
765.00 GOOG1416T765 176.10 0.00 176.10 16.0 177.60 10.0 0.0 0
770.00 GOOG1416T770 181.50 0.00 181.50 10.0 183.70 10.0 0.0 0
775.00 GOOG1416T775 186.50 0.00 186.50 10.0 188.70 10.0 0.0 0
780.00 GOOG1416T780 191.50 0.00 191.50 10.0 193.70 10.0 0.0 0
785.00 GOOG1416T785 196.10 0.00 196.10 16.0 197.60 10.0 0.0 0
790.00 GOOG1416T790 201.10 0.00 201.10 16.0 202.60 10.0 0.0 0
795.00 GOOG1416T795 205.80 0.00 205.80 23.0 207.80 16.0 0.0 0
800.00 GOOG1416T800 211.10 0.00 211.10 16.0 212.60 10.0 0.0 0
Trading Center