Google Inc $579.18

up +8.08


11/7/2014 04:24 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Last Trade: 579.18
Trade Time: Jul 11 04:24 PM Eastern Daylight Time
Change: 8.08 (1.42 %)
Prev Close: 571.10
Open: 571.91
Bid: 578.99
Ask: 579.00
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 55%
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 GOOG1419G260 293.60 -15.50 317.10 1.0 321.10 1.0 20.0 20
265.00 GOOG1419G265 304.10 0.00 312.10 1.0 316.20 1.0 0.0 0
270.00 GOOG1419G270 299.10 0.00 307.10 1.0 311.10 1.0 0.0 0
275.00 GOOG1419G275 294.10 0.00 302.10 1.0 306.10 1.0 0.0 0
280.00 GOOG1419G280 289.10 0.00 297.10 1.0 301.10 1.0 0.0 0
285.00 GOOG1419G285 284.10 0.00 292.10 1.0 296.10 2.0 0.0 0
290.00 GOOG1419G290 278.80 0.00 287.10 1.0 291.10 1.0 0.0 0
295.00 GOOG1419G295 274.10 0.00 282.10 1.0 286.20 1.0 0.0 0
300.00 GOOG1419G300 269.10 0.00 277.10 1.0 281.20 1.0 0.0 0
305.00 GOOG1419G305 264.10 0.00 272.10 1.0 276.20 1.0 0.0 0
310.00 GOOG1419G310 259.20 0.00 267.10 1.0 271.20 1.0 0.0 0
315.00 GOOG1419G315 254.10 0.00 262.10 1.0 266.20 1.0 0.0 0
320.00 GOOG1419G320 249.10 0.00 257.10 1.0 261.00 1.0 0.0 0
325.00 GOOG1419G325 244.10 0.00 252.10 2.0 256.00 3.0 0.0 0
330.00 GOOG1419G330 239.10 0.00 246.60 2.0 251.00 5.0 0.0 0
335.00 GOOG1419G335 234.40 0.00 242.10 2.0 246.10 1.0 0.0 0
340.00 GOOG1419G340 229.40 0.00 237.10 2.0 241.00 2.0 0.0 0
345.00 GOOG1419G345 224.40 0.00 231.60 2.0 236.00 2.0 0.0 0
350.00 GOOG1419G350 218.90 0.00 227.10 2.0 231.10 5.0 0.0 0
355.00 GOOG1419G355 214.00 0.00 222.10 2.0 226.00 2.0 0.0 0
360.00 GOOG1419G360 209.10 0.00 217.10 2.0 221.10 1.0 0.0 0
365.00 GOOG1419G365 204.40 0.00 212.10 2.0 216.00 2.0 0.0 0
370.00 GOOG1419G370 199.00 0.00 207.10 2.0 211.10 16.0 0.0 0
375.00 GOOG1419G375 194.10 0.00 202.10 2.0 206.10 5.0 0.0 0
380.00 GOOG1419G380 189.00 0.00 197.10 2.0 201.10 16.0 0.0 0
385.00 GOOG1419G385 184.40 0.00 192.10 2.0 196.10 2.0 0.0 0
390.00 GOOG1419G390 169.65 -9.75 186.80 1.0 191.00 1.0 2.0 2
395.00 GOOG1419G395 174.20 0.00 182.10 2.0 186.10 1.0 0.0 0
400.00 GOOG1419G400 158.50 -11.10 177.40 2.0 181.20 1.0 15.0 51
405.00 GOOG1419G405 165.30 0.00 172.40 2.0 176.20 1.0 0.0 0
410.00 GOOG1419G410 160.10 0.00 167.30 10.0 170.30 10.0 0.0 0
415.00 GOOG1419G415 155.30 0.00 162.40 2.0 166.20 1.0 0.0 0
415.00 GOOG1425G415 0.00 0.00 162.50 2.0 166.40 2.0 0.0 0
420.00 GOOG1419G420 150.30 0.00 157.30 10.0 160.30 10.0 0.0 0
420.00 GOOG1425G420 0.00 0.00 157.50 10.0 160.40 10.0 0.0 0
425.00 GOOG1419G425 144.90 0.00 152.40 10.0 155.30 10.0 0.0 0
425.00 GOOG1425G425 0.00 0.00 152.50 18.0 155.50 18.0 0.0 0
430.00 GOOG1419G430 132.00 -8.20 147.40 17.0 150.30 17.0 1.0 1
430.00 GOOG1425G430 0.00 0.00 147.50 10.0 150.50 10.0 0.0 0
435.00 GOOG1419G435 134.60 0.00 142.40 17.0 145.40 17.0 0.0 0
435.00 GOOG1425G435 135.40 0.00 142.00 1.0 145.90 1.0 0.0 0
440.00 GOOG1419G440 129.90 0.00 137.40 10.0 140.40 10.0 0.0 0
440.00 GOOG1425G440 130.30 0.00 137.50 10.0 140.50 10.0 0.0 0
445.00 GOOG1419G445 121.30 0.00 132.10 1.0 135.80 6.0 1.0 1
445.00 GOOG1425G445 125.30 0.00 132.70 18.0 135.30 20.0 0.0 0
450.00 GOOG1419G450 81.10 -38.60 127.40 10.0 130.40 10.0 1.0 4
450.00 GOOG1425G450 120.10 0.00 127.60 18.0 130.30 19.0 0.0 0
455.00 GOOG1419G455 55.50 -59.50 122.40 10.0 125.40 10.0 1.0 4
455.00 GOOG1425G455 115.20 0.00 122.60 20.0 125.40 20.0 0.0 0
460.00 GOOG1419G460 115.60 5.90 117.50 2.0 121.30 1.0 1.0 1
460.00 GOOG1425G460 110.40 0.00 117.60 20.0 120.40 20.0 0.0 0
465.00 GOOG1419G465 105.10 0.00 112.50 5.0 116.00 6.0 1.0 1
465.00 GOOG1425G465 105.50 0.00 112.70 18.0 115.40 17.0 0.0 0
470.00 GOOG1419G470 100.00 -0.10 107.60 19.0 110.20 19.0 20.0 96
470.00 GOOG1425G470 100.40 0.00 107.70 19.0 110.50 21.0 0.0 0
475.00 GOOG1419G475 79.30 -16.00 103.10 30.0 105.00 22.0 1.0 6
475.00 GOOG1425G475 95.70 0.00 103.40 17.0 105.30 17.0 0.0 0
480.00 GOOG1419G480 103.82 13.42 97.90 18.0 100.00 18.0 4.0 37
480.00 GOOG1425G480 90.80 0.00 98.40 17.0 100.30 17.0 0.0 0
485.00 GOOG1419G485 93.90 8.70 92.90 22.0 94.90 21.0 4.0 25
485.00 GOOG1425G485 85.90 0.00 93.50 17.0 95.40 17.0 0.0 0
490.00 GOOG1419G490 66.00 -14.40 88.20 18.0 89.90 19.0 1.0 18
490.00 GOOG1425G490 81.00 0.00 88.30 18.0 90.50 21.0 0.0 0
495.00 GOOG1419G495 87.20 11.90 83.40 18.0 85.00 18.0 10.0 36
495.00 GOOG1425G495 76.10 0.00 83.40 18.0 85.60 21.0 0.0 0
500.00 GOOG1419G500 69.50 -1.00 78.30 18.0 80.00 19.0 22.0 120
500.00 GOOG1425G500 62.90 -8.50 78.70 20.0 80.50 20.0 1.0 1
505.00 GOOG1419G505 75.58 10.08 73.40 18.0 75.10 17.0 1.0 38
505.00 GOOG1425G505 64.90 -1.70 73.90 5.0 75.60 7.0 10.0 10
510.00 GOOG1419G510 62.02 0.00 68.50 18.0 70.20 17.0 12.0 51
510.00 GOOG1425G510 61.70 0.00 68.80 18.0 71.00 21.0 0.0 0
512.50 GOOG1425G512.5 59.10 0.00 66.50 18.0 68.40 20.0 0.0 0
515.00 GOOG1419G515 57.60 1.70 63.60 18.0 65.40 18.0 6.0 69
515.00 GOOG1425G515 36.27 -21.03 64.30 17.0 66.20 17.0 9.0 9
517.50 GOOG1425G517.5 54.90 0.00 61.80 17.0 63.80 21.0 0.0 0
520.00 GOOG1419G520 59.30 3.30 58.80 18.0 60.50 17.0 1.0 145
520.00 GOOG1425G520 34.34 -18.26 59.50 18.0 61.30 16.0 6.0 12
522.50 GOOG1425G522.5 32.65 -17.75 57.20 18.0 59.10 17.0 1.0 1
525.00 GOOG1419G525 52.00 5.50 54.10 19.0 55.80 17.0 1.0 161
525.00 GOOG1425G525 47.30 -0.90 54.60 18.0 56.80 21.0 10.0 14
527.50 GOOG1425G527.5 45.90 0.00 52.50 80.0 54.30 36.0 0.0 0
530.00 GOOG1419G530 43.42 0.00 49.10 31.0 51.10 7.0 13.0 163
530.00 GOOG1425G530 29.19 -14.51 50.20 111.0 52.00 119.0 1.0 20
532.50 GOOG1425G532.5 41.50 0.00 47.70 111.0 49.70 91.0 0.0 0
535.00 GOOG1419G535 44.40 6.50 44.80 84.0 46.50 119.0 1.0 205
535.00 GOOG1425G535 45.39 5.99 45.70 103.0 47.40 111.0 10.0 31
537.50 GOOG1425G537.5 37.30 0.00 43.50 103.0 45.20 119.0 0.0 0
540.00 GOOG1419G540 41.88 5.90 40.60 47.0 42.10 93.0 8.0 217
540.00 GOOG1425G540 41.40 6.20 41.40 125.0 43.00 113.0 41.0 40
542.50 GOOG1419G542.5 31.90 0.00 38.40 72.0 39.90 127.0 0.0 0
542.50 GOOG1425G542.5 33.80 0.70 39.20 86.0 40.90 97.0 6.0 8
545.00 GOOG1419G545 36.25 6.35 36.30 92.0 37.70 101.0 7.0 574
545.00 GOOG1425G545 41.40 10.00 37.00 106.0 38.70 96.0 3.0 48
547.50 GOOG1419G547.5 30.40 0.00 34.20 101.0 35.40 23.0 2.0 0
547.50 GOOG1425G547.5 23.70 -5.50 34.90 138.0 36.70 148.0 10.0 10
550.00 GOOG1419G550 33.37 6.42 32.50 38.0 33.20 5.0 54.0 672
550.00 GOOG1425G550 30.54 2.94 33.20 43.0 34.30 60.0 21.0 47
552.50 GOOG1419G552.5 31.01 6.51 30.00 120.0 31.60 152.0 1.0 0
552.50 GOOG1425G552.5 26.00 0.50 30.90 119.0 32.40 126.0 21.0 33
555.00 GOOG1419G555 29.40 6.26 28.20 66.0 29.00 5.0 3.0 466
555.00 GOOG1425G555 34.52 10.32 28.90 187.0 30.40 135.0 3.0 29
557.50 GOOG1419G557.5 0.00 0.00 26.20 144.0 27.60 156.0 0.0 0
557.50 GOOG1425G557.5 25.00 2.90 27.20 172.0 28.50 119.0 1.0 1
560.00 GOOG1419G560 25.10 5.30 24.50 156.0 25.50 38.0 43.0 902
560.00 GOOG1425G560 18.70 -0.10 25.40 107.0 26.60 126.0 4.0 79
562.50 GOOG1419G562.5 19.30 0.00 22.80 117.0 23.60 10.0 30.0 15
562.50 GOOG1425G562.5 22.10 0.00 23.50 137.0 24.80 132.0 4.0 9
565.00 GOOG1419G565 22.24 5.64 21.10 88.0 21.70 5.0 24.0 748
565.00 GOOG1425G565 21.20 3.70 22.00 127.0 23.00 101.0 1.0 154
567.50 GOOG1419G567.5 19.26 4.26 19.40 149.0 20.20 6.0 18.0 44
567.50 GOOG1425G567.5 21.10 4.80 20.40 51.0 21.40 118.0 1.0 13
570.00 GOOG1419G570 18.60 4.70 17.90 23.0 18.50 14.0 180.0 1,042
570.00 GOOG1425G570 15.99 -1.01 18.70 130.0 19.70 130.0 18.0 138
572.50 GOOG1419G572.5 15.30 0.00 16.40 71.0 17.10 2.0 15.0 9
572.50 GOOG1425G572.5 16.00 0.00 17.40 34.0 18.00 2.0 28.0 27
575.00 GOOG1419G575 15.50 4.20 15.00 17.0 15.40 8.0 384.0 1,446
575.00 GOOG1425G575 16.75 3.25 15.90 12.0 16.50 12.0 49.0 112
577.50 GOOG1419G577.5 13.80 0.00 13.60 76.0 14.10 26.0 148.0 9
577.50 GOOG1425G577.5 14.92 3.53 14.50 16.0 15.10 19.0 12.0 36
580.00 GOOG1419G580 12.60 3.50 12.20 42.0 12.80 3.0 391.0 1,057
580.00 GOOG1425G580 13.95 3.60 13.20 37.0 13.70 7.0 54.0 96
582.50 GOOG1419G582.5 11.30 0.00 11.10 33.0 11.40 7.0 136.0 6
582.50 GOOG1425G582.5 12.73 3.53 12.00 36.0 12.50 49.0 1.0 25
585.00 GOOG1419G585 10.30 3.03 9.80 131.0 10.20 5.0 145.0 755
585.00 GOOG1425G585 11.48 3.06 10.80 19.0 11.30 49.0 56.0 55
587.50 GOOG1419G587.5 8.90 0.00 8.90 3.0 9.30 13.0 5.0 13
590.00 GOOG1419G590 7.90 2.30 7.80 95.0 8.30 6.0 199.0 2,256
590.00 GOOG1425G590 9.30 2.27 8.70 35.0 9.20 56.0 17.0 67
592.50 GOOG1419G592.5 7.40 0.00 6.90 18.0 7.20 33.0 12.0 25
595.00 GOOG1419G595 6.13 1.89 6.00 113.0 6.50 21.0 111.0 699
595.00 GOOG1425G595 7.41 1.21 6.90 36.0 7.40 59.0 67.0 33
597.50 GOOG1419G597.5 5.38 0.00 5.20 7.0 5.60 2.0 21.0 0
600.00 GOOG1419G600 4.64 1.44 4.50 136.0 4.90 7.0 349.0 1,512
600.00 GOOG1425G600 5.50 1.40 5.40 35.0 5.80 20.0 508.0 887
602.50 GOOG1419G602.5 4.08 0.00 3.90 161.0 4.20 6.0 25.0 4
605.00 GOOG1419G605 3.78 1.53 3.40 101.0 3.80 34.0 215.0 503
605.00 GOOG1425G605 4.50 0.40 4.20 29.0 4.50 5.0 14.0 10
607.50 GOOG1419G607.5 2.96 0.00 2.95 63.0 3.20 80.0 13.0 1
610.00 GOOG1419G610 2.70 1.00 2.55 22.0 2.75 1.0 144.0 1,265
610.00 GOOG1425G610 3.44 0.79 3.00 37.0 3.60 113.0 307.0 462
612.50 GOOG1419G612.5 0.00 0.00 2.15 121.0 2.35 27.0 0.0 0
615.00 GOOG1419G615 2.00 0.79 1.85 2.0 2.05 1.0 190.0 545
615.00 GOOG1425G615 2.75 1.05 2.40 20.0 2.75 43.0 2.0 2
620.00 GOOG1419G620 1.46 0.36 1.35 31.0 1.50 29.0 201.0 870
620.00 GOOG1425G620 1.90 0.50 1.70 41.0 2.10 51.0 234.0 284
625.00 GOOG1419G625 1.05 0.44 1.00 21.0 1.10 15.0 144.0 330
625.00 GOOG1425G625 1.50 0.60 1.35 30.0 1.65 155.0 1.0 0
630.00 GOOG1419G630 0.80 0.35 0.70 81.0 0.80 1.0 111.0 1,105
630.00 GOOG1425G630 1.16 0.46 0.95 84.0 1.25 118.0 26.0 60
635.00 GOOG1419G635 0.60 0.25 0.50 76.0 0.60 14.0 124.0 955
635.00 GOOG1425G635 1.00 0.50 0.70 54.0 0.95 119.0 81.0 1
640.00 GOOG1419G640 0.40 0.15 0.35 75.0 0.45 18.0 40.0 275
640.00 GOOG1425G640 0.65 0.30 0.60 28.0 0.80 122.0 3.0 0
645.00 GOOG1419G645 0.30 0.00 0.25 72.0 0.35 22.0 18.0 117
645.00 GOOG1425G645 0.35 0.10 0.45 21.0 0.65 36.0 10.0 20
650.00 GOOG1419G650 0.25 0.10 0.20 44.0 0.30 94.0 33.0 361
650.00 GOOG1425G650 0.45 0.30 0.35 17.0 0.50 25.0 4.0 30
655.00 GOOG1419G655 0.26 0.21 0.10 103.0 0.20 15.0 1.0 38
655.00 GOOG1425G655 0.45 0.35 0.25 24.0 0.45 78.0 10.0 10
660.00 GOOG1419G660 0.18 0.13 0.05 74.0 0.20 55.0 10.0 16
660.00 GOOG1425G660 0.05 0.00 0.20 17.0 0.35 49.0 0.0 0
665.00 GOOG1419G665 0.20 0.00 0.05 34.0 0.30 6.0 0.0 0
665.00 GOOG1425G665 0.05 0.00 0.15 16.0 0.30 15.0 0.0 0
670.00 GOOG1419G670 0.35 0.20 0.05 2.0 0.10 2.0 5.0 6
670.00 GOOG1425G670 0.20 0.15 0.10 40.0 0.30 85.0 35.0 0
675.00 GOOG1419G675 0.15 0.00 0.05 1.0 0.15 45.0 0.0 0
675.00 GOOG1425G675 0.15 0.10 0.05 41.0 0.25 44.0 1.0 1
680.00 GOOG1419G680 0.15 0.00 0.05 11.0 0.15 41.0 0.0 0
680.00 GOOG1425G680 0.15 -0.05 0.05 28.0 0.25 32.0 1.0 1
685.00 GOOG1419G685 0.15 0.00 0.05 11.0 0.15 48.0 0.0 0
685.00 GOOG1425G685 0.20 0.00 0.05 20.0 0.20 6.0 0.0 0
690.00 GOOG1419G690 0.15 0.00 0.05 1.0 0.15 42.0 0.0 0
690.00 GOOG1425G690 0.10 -0.10 0.05 10.0 0.20 32.0 10.0 0
695.00 GOOG1419G695 0.15 0.00 0.05 1.0 0.15 43.0 0.0 0
695.00 GOOG1425G695 0.20 0.00 0.05 1.0 0.20 31.0 0.0 0
700.00 GOOG1419G700 0.05 0.00 0.05 1.0 0.10 42.0 0.0 0
700.00 GOOG1425G700 0.05 -0.05 0.05 1.0 0.20 32.0 1.0 0
705.00 GOOG1419G705 0.15 0.00 0.05 1.0 0.15 43.0 0.0 0
710.00 GOOG1419G710 0.15 0.00 0.05 5.0 0.15 48.0 0.0 0
715.00 GOOG1419G715 0.15 0.00 0.15 4.0 0.10 45.0 4.0 4
720.00 GOOG1419G720 0.15 0.00 0.10 1.0 0.10 45.0 0.0 0
725.00 GOOG1419G725 0.15 0.00 0.10 5.0 0.10 45.0 0.0 0
730.00 GOOG1419G730 0.15 0.00 0.10 1.0 0.10 45.0 0.0 0
735.00 GOOG1419G735 0.10 0.00 0.10 1.0 0.10 45.0 0.0 0
740.00 GOOG1419G740 0.10 0.00 0.10 1.0 0.10 45.0 0.0 0
745.00 GOOG1419G745 0.10 0.00 0.10 5.0 0.10 45.0 0.0 0
750.00 GOOG1419G750 0.05 0.00 0.10 1.0 0.05 28.0 0.0 0
755.00 GOOG1419G755 0.10 0.00 0.10 1.0 0.10 45.0 0.0 0
760.00 GOOG1419G760 0.10 0.00 0.05 4.0 0.10 45.0 0.0 0
765.00 GOOG1419G765 0.10 0.00 0.10 1.0 0.10 45.0 0.0 0
770.00 GOOG1419G770 0.10 0.00 0.05 5.0 0.10 45.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 GOOG1419S260 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
265.00 GOOG1419S265 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
270.00 GOOG1419S270 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
275.00 GOOG1419S275 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
280.00 GOOG1419S280 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
285.00 GOOG1419S285 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
290.00 GOOG1419S290 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
295.00 GOOG1419S295 0.25 0.00 0.00 0.0 0.25 34.0 0.0 0
300.00 GOOG1419S300 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
305.00 GOOG1419S305 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
310.00 GOOG1419S310 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
315.00 GOOG1419S315 0.10 0.00 0.00 0.0 0.10 34.0 0.0 0
320.00 GOOG1419S320 0.10 0.00 0.05 1.0 0.10 34.0 0.0 0
325.00 GOOG1419S325 0.10 0.00 0.05 1.0 0.10 45.0 0.0 0
330.00 GOOG1419S330 0.10 0.00 0.05 1.0 0.10 45.0 2.0 2
335.00 GOOG1419S335 0.05 -0.05 0.05 3.0 0.10 45.0 3.0 3
340.00 GOOG1419S340 0.05 -0.05 0.05 1.0 0.10 45.0 50.0 50
345.00 GOOG1419S345 0.05 -0.05 0.05 1.0 0.10 45.0 50.0 50
350.00 GOOG1419S350 0.05 0.00 0.05 12.0 0.05 50.0 13.0 333
355.00 GOOG1419S355 0.10 0.00 0.05 1.0 0.05 50.0 0.0 0
360.00 GOOG1419S360 0.05 0.00 0.05 1.0 0.05 50.0 0.0 0
365.00 GOOG1419S365 0.30 0.25 0.05 12.0 0.05 50.0 10.0 7
370.00 GOOG1419S370 0.05 0.00 0.05 1.0 0.05 50.0 0.0 0
375.00 GOOG1419S375 0.30 0.25 0.05 1.0 0.05 50.0 5.0 5
380.00 GOOG1419S380 0.10 0.00 0.05 3.0 0.10 45.0 0.0 0
385.00 GOOG1419S385 0.10 0.00 0.05 3.0 0.10 45.0 0.0 0
390.00 GOOG1419S390 0.20 0.10 0.05 9.0 0.10 45.0 20.0 29
395.00 GOOG1419S395 0.10 0.00 0.05 1.0 0.10 45.0 0.0 0
400.00 GOOG1419S400 0.05 -0.05 0.05 1.0 0.10 33.0 1.0 56
405.00 GOOG1419S405 0.20 0.10 0.10 1.0 0.10 34.0 2.0 22
410.00 GOOG1419S410 0.29 0.19 0.05 1.0 0.10 45.0 3.0 31
415.00 GOOG1419S415 0.05 -0.05 0.05 5.0 0.10 36.0 5.0 61
415.00 GOOG1425S415 0.00 0.00 0.00 0.0 0.20 30.0 0.0 0
420.00 GOOG1419S420 0.20 0.05 0.05 1.0 0.10 42.0 15.0 62
420.00 GOOG1425S420 0.00 0.00 0.00 0.0 0.20 31.0 0.0 0
425.00 GOOG1419S425 0.25 0.10 0.05 1.0 0.10 45.0 15.0 203
425.00 GOOG1425S425 0.00 0.00 0.00 0.0 0.20 29.0 0.0 0
430.00 GOOG1419S430 0.25 0.10 0.05 5.0 0.10 45.0 20.0 152
430.00 GOOG1425S430 0.00 0.00 0.05 10.0 0.20 29.0 0.0 0
435.00 GOOG1419S435 0.20 0.05 0.05 23.0 0.15 44.0 20.0 114
435.00 GOOG1425S435 0.00 0.00 0.05 21.0 0.25 30.0 0.0 0
440.00 GOOG1419S440 0.10 -0.05 0.05 14.0 0.15 45.0 12.0 58
440.00 GOOG1425S440 0.05 0.00 0.05 1.0 0.25 30.0 0.0 0
445.00 GOOG1419S445 0.45 0.30 0.05 20.0 0.15 44.0 2.0 47
445.00 GOOG1425S445 0.05 0.00 0.05 1.0 0.25 30.0 0.0 0
450.00 GOOG1419S450 0.05 -0.05 0.05 7.0 0.10 42.0 14.0 375
450.00 GOOG1425S450 0.10 0.00 0.05 1.0 0.30 33.0 0.0 10
455.00 GOOG1419S455 0.02 -0.13 0.05 1.0 0.10 44.0 16.0 45
455.00 GOOG1425S455 0.10 0.00 0.05 1.0 0.30 31.0 0.0 0
460.00 GOOG1419S460 0.10 -0.06 0.05 5.0 0.10 53.0 21.0 131
460.00 GOOG1425S460 0.15 0.00 0.10 20.0 0.30 35.0 0.0 0
465.00 GOOG1419S465 0.05 -0.16 0.05 65.0 0.15 50.0 9.0 230
465.00 GOOG1425S465 0.40 0.25 0.15 19.0 0.35 125.0 10.0 10
470.00 GOOG1419S470 0.15 0.00 0.05 30.0 0.15 44.0 5.0 157
470.00 GOOG1425S470 0.50 0.30 0.20 15.0 0.40 154.0 6.0 6
475.00 GOOG1419S475 0.10 0.05 0.05 5.0 0.20 45.0 4.0 682
475.00 GOOG1425S475 0.25 0.00 0.20 20.0 0.45 142.0 0.0 0
480.00 GOOG1419S480 0.15 0.00 0.05 15.0 0.20 65.0 40.0 771
480.00 GOOG1425S480 0.35 0.00 0.25 49.0 0.50 139.0 0.0 0
485.00 GOOG1419S485 0.15 -0.05 0.10 28.0 0.25 65.0 87.0 512
485.00 GOOG1425S485 0.60 0.00 0.35 18.0 0.55 105.0 10.0 10
490.00 GOOG1419S490 0.15 -0.10 0.15 5.0 0.25 70.0 1.0 471
490.00 GOOG1425S490 0.90 0.40 0.40 109.0 0.60 33.0 10.0 10
495.00 GOOG1419S495 0.25 -0.07 0.20 8.0 0.30 59.0 26.0 489
495.00 GOOG1425S495 0.65 0.00 0.50 53.0 0.70 33.0 4.0 4
500.00 GOOG1419S500 0.30 -0.10 0.30 10.0 0.40 93.0 87.0 2,060
500.00 GOOG1425S500 0.85 0.00 0.60 21.0 0.80 10.0 10.0 97
505.00 GOOG1419S505 0.43 -0.08 0.35 17.0 0.45 65.0 75.0 520
505.00 GOOG1425S505 0.80 -0.20 0.75 18.0 0.95 36.0 1.0 30
510.00 GOOG1419S510 0.50 -0.20 0.45 16.0 0.50 34.0 91.0 2,080
510.00 GOOG1425S510 1.50 0.00 0.90 46.0 1.10 10.0 1.0 79
512.50 GOOG1425S512.5 2.00 0.65 1.00 40.0 1.20 32.0 2.0 30
515.00 GOOG1419S515 0.65 -0.20 0.60 6.0 0.70 61.0 3.0 580
515.00 GOOG1425S515 1.40 -0.10 1.15 15.0 1.30 28.0 13.0 39
517.50 GOOG1425S517.5 6.40 4.75 1.20 49.0 1.45 33.0 12.0 18
520.00 GOOG1419S520 0.90 -0.13 0.75 22.0 0.90 65.0 430.0 676
520.00 GOOG1425S520 1.55 -0.35 1.40 76.0 1.60 11.0 8.0 308
522.50 GOOG1425S522.5 2.01 -0.04 1.50 20.0 1.75 12.0 2.0 28
525.00 GOOG1419S525 1.00 -0.50 1.00 33.0 1.15 66.0 74.0 1,181
525.00 GOOG1425S525 1.78 -0.47 1.65 32.0 1.90 33.0 10.0 94
527.50 GOOG1425S527.5 3.60 0.00 1.85 16.0 2.10 33.0 7.0 38
530.00 GOOG1419S530 1.40 -0.55 1.30 17.0 1.45 30.0 291.0 957
530.00 GOOG1425S530 2.13 -1.77 2.05 16.0 2.30 37.0 2.0 42
532.50 GOOG1425S532.5 3.80 0.79 1.95 145.0 2.55 39.0 1.0 18
535.00 GOOG1419S535 1.75 -0.85 1.70 15.0 1.90 38.0 189.0 952
535.00 GOOG1425S535 2.63 -0.67 2.50 31.0 2.75 21.0 10.0 80
537.50 GOOG1425S537.5 3.40 -0.40 2.60 41.0 3.10 90.0 12.0 30
540.00 GOOG1419S540 2.29 -0.91 2.20 2.0 2.40 36.0 356.0 1,570
540.00 GOOG1425S540 3.20 -1.60 3.10 5.0 3.40 25.0 14.0 114
542.50 GOOG1419S542.5 2.50 0.00 2.45 20.0 2.75 47.0 32.0 0
542.50 GOOG1425S542.5 3.80 -0.90 3.40 20.0 3.70 16.0 2.0 32
545.00 GOOG1419S545 2.85 -1.25 2.85 12.0 3.10 39.0 61.0 797
545.00 GOOG1425S545 3.90 -1.70 3.70 33.0 4.10 22.0 36.0 58
547.50 GOOG1419S547.5 3.10 0.00 3.20 109.0 3.50 108.0 30.0 16
547.50 GOOG1425S547.5 5.00 -0.40 4.20 5.0 4.60 50.0 2.0 47
550.00 GOOG1419S550 3.66 -2.04 3.60 36.0 3.90 40.0 270.0 810
550.00 GOOG1425S550 5.50 -1.28 4.60 31.0 5.00 42.0 11.0 88
552.50 GOOG1419S552.5 4.10 0.00 4.10 72.0 4.40 85.0 25.0 29
552.50 GOOG1425S552.5 5.10 -1.60 5.10 19.0 5.50 101.0 10.0 3
555.00 GOOG1419S555 4.80 -2.09 4.60 39.0 4.90 43.0 141.0 760
555.00 GOOG1425S555 5.80 -1.41 5.60 54.0 6.10 120.0 10.0 41
557.50 GOOG1419S557.5 5.35 0.00 5.20 21.0 5.50 60.0 34.0 33
557.50 GOOG1425S557.5 8.50 0.00 5.90 21.0 6.70 131.0 1.0 13
560.00 GOOG1419S560 5.85 -2.59 5.80 15.0 6.10 8.0 111.0 944
560.00 GOOG1425S560 7.60 -1.95 6.90 25.0 7.30 78.0 4.0 131
562.50 GOOG1419S562.5 6.70 0.00 6.50 6.0 6.80 6.0 27.0 35
562.50 GOOG1425S562.5 10.10 -0.30 7.60 14.0 8.00 76.0 2.0 12
565.00 GOOG1419S565 7.50 -2.30 7.30 3.0 7.70 25.0 130.0 443
565.00 GOOG1425S565 8.41 -3.07 8.30 39.0 8.80 82.0 24.0 39
567.50 GOOG1419S567.5 8.27 0.00 8.10 7.0 8.50 68.0 60.0 17
567.50 GOOG1425S567.5 15.42 3.02 9.00 39.0 9.60 85.0 4.0 15
570.00 GOOG1419S570 9.10 -3.45 9.00 7.0 9.40 65.0 282.0 961
570.00 GOOG1425S570 10.11 -3.59 9.60 30.0 10.60 120.0 102.0 326
572.50 GOOG1419S572.5 10.12 -3.96 10.00 5.0 10.30 1.0 19.0 43
572.50 GOOG1425S572.5 11.00 -3.70 11.00 2.0 11.50 72.0 15.0 14
575.00 GOOG1419S575 11.20 -4.18 11.00 5.0 11.40 52.0 101.0 493
575.00 GOOG1425S575 12.00 -4.20 12.00 3.0 12.50 88.0 46.0 144
577.50 GOOG1419S577.5 11.90 0.00 12.10 1.0 12.60 7.0 74.0 10
577.50 GOOG1425S577.5 14.19 -5.64 13.10 3.0 13.60 84.0 5.0 14
580.00 GOOG1419S580 13.30 -4.45 13.30 24.0 13.80 48.0 348.0 629
580.00 GOOG1425S580 14.37 -4.99 14.30 7.0 14.80 103.0 212.0 409
582.50 GOOG1419S582.5 14.20 -4.90 14.60 10.0 15.00 73.0 12.0 0
582.50 GOOG1425S582.5 15.60 -2.70 15.50 15.0 16.10 47.0 1.0 13
585.00 GOOG1419S585 15.60 -4.31 15.90 8.0 16.40 83.0 10.0 333
585.00 GOOG1425S585 16.55 -4.85 16.80 15.0 17.40 45.0 1.0 202
587.50 GOOG1419S587.5 0.00 0.00 17.30 10.0 17.80 61.0 0.0 0
590.00 GOOG1419S590 18.76 -9.24 18.70 10.0 19.40 83.0 10.0 81
590.00 GOOG1425S590 19.79 -3.81 19.20 212.0 20.60 175.0 2.0 18
592.50 GOOG1419S592.5 25.80 0.00 20.40 6.0 20.90 49.0 0.0 0
595.00 GOOG1419S595 29.30 1.70 22.00 5.0 22.60 51.0 25.0 225
595.00 GOOG1425S595 32.18 3.88 22.40 163.0 23.80 136.0 20.0 40
597.50 GOOG1419S597.5 30.80 0.00 23.20 173.0 24.50 123.0 7.0 7
600.00 GOOG1419S600 25.20 -6.40 25.30 8.0 26.00 6.0 15.0 107
600.00 GOOG1425S600 25.60 -6.20 25.80 151.0 27.60 122.0 23.0 52
602.50 GOOG1419S602.5 37.60 0.00 26.90 149.0 28.20 91.0 2.0 2
605.00 GOOG1419S605 33.00 -2.10 28.90 155.0 30.20 137.0 2.0 38
605.00 GOOG1425S605 38.40 2.50 29.60 92.0 31.00 107.0 3.0 3
607.50 GOOG1419S607.5 37.30 0.00 30.90 131.0 32.30 111.0 0.0 0
610.00 GOOG1419S610 33.26 -3.64 32.90 130.0 34.40 126.0 5.0 19
610.00 GOOG1425S610 37.80 -2.40 33.60 106.0 35.00 82.0 21.0 0
612.50 GOOG1419S612.5 0.00 0.00 35.00 98.0 36.60 94.0 0.0 0
615.00 GOOG1419S615 46.60 2.70 37.20 113.0 38.80 87.0 10.0 11
615.00 GOOG1425S615 44.40 0.00 37.80 110.0 39.60 119.0 0.0 0
620.00 GOOG1419S620 41.94 -6.66 41.70 18.0 43.40 19.0 5.0 1
620.00 GOOG1425S620 51.20 2.10 42.20 105.0 43.90 80.0 17.0 19
625.00 GOOG1419S625 53.20 0.00 46.30 22.0 47.80 9.0 0.0 0
625.00 GOOG1425S625 53.60 0.00 46.80 17.0 48.50 18.0 1.0 0
630.00 GOOG1419S630 60.30 0.00 51.00 22.0 52.60 11.0 2.0 2
630.00 GOOG1425S630 58.50 0.00 51.40 20.0 53.40 18.0 0.0 0
635.00 GOOG1419S635 63.10 0.00 55.80 19.0 57.40 18.0 0.0 0
635.00 GOOG1425S635 63.30 0.00 56.00 17.0 57.90 17.0 0.0 0
640.00 GOOG1419S640 68.00 0.00 60.70 11.0 62.40 18.0 0.0 0
640.00 GOOG1425S640 68.00 0.00 60.90 16.0 62.70 17.0 0.0 0
645.00 GOOG1419S645 73.00 0.00 65.60 11.0 67.30 18.0 0.0 0
645.00 GOOG1425S645 72.90 0.00 65.80 18.0 67.80 18.0 0.0 0
650.00 GOOG1419S650 89.03 11.03 70.50 17.0 72.50 18.0 32.0 2
650.00 GOOG1425S650 78.00 0.00 70.70 16.0 72.50 18.0 0.0 0
655.00 GOOG1419S655 93.95 11.15 75.50 17.0 77.20 11.0 32.0 5
655.00 GOOG1425S655 82.90 0.00 75.60 16.0 77.40 20.0 0.0 0
660.00 GOOG1419S660 87.80 0.00 80.50 19.0 82.20 11.0 0.0 0
660.00 GOOG1425S660 87.80 0.00 80.60 16.0 82.30 10.0 0.0 0
665.00 GOOG1419S665 92.70 0.00 85.10 10.0 87.20 11.0 0.0 0
665.00 GOOG1425S665 92.90 0.00 85.40 17.0 87.30 17.0 0.0 0
670.00 GOOG1419S670 97.70 0.00 90.10 10.0 92.50 10.0 0.0 0
670.00 GOOG1425S670 97.90 0.00 90.30 10.0 92.50 10.0 0.0 0
675.00 GOOG1419S675 102.70 0.00 94.80 1.0 97.90 6.0 0.0 0
675.00 GOOG1425S675 102.90 0.00 95.30 10.0 97.50 10.0 0.0 0
680.00 GOOG1419S680 107.50 0.00 100.20 10.0 102.40 10.0 0.0 0
680.00 GOOG1425S680 107.50 0.00 100.10 15.0 102.20 16.0 0.0 0
685.00 GOOG1419S685 112.50 0.00 105.20 16.0 107.40 17.0 0.0 0
685.00 GOOG1425S685 112.30 0.00 105.10 10.0 107.20 10.0 0.0 0
690.00 GOOG1419S690 117.50 0.00 109.80 17.0 112.80 17.0 0.0 0
690.00 GOOG1425S690 117.50 0.00 109.90 10.0 112.90 10.0 0.0 0
695.00 GOOG1419S695 122.40 0.00 114.80 17.0 117.80 17.0 0.0 0
695.00 GOOG1425S695 122.50 0.00 114.90 10.0 117.90 10.0 0.0 0
700.00 GOOG1419S700 126.90 0.00 119.80 10.0 122.80 10.0 0.0 0
700.00 GOOG1425S700 127.50 0.00 119.90 10.0 122.90 10.0 0.0 0
705.00 GOOG1419S705 131.90 0.00 123.90 2.0 127.70 1.0 0.0 0
710.00 GOOG1419S710 136.90 0.00 129.00 17.0 133.00 1.0 0.0 0
715.00 GOOG1419S715 141.90 0.00 133.90 3.0 138.00 1.0 0.0 0
720.00 GOOG1419S720 146.80 0.00 139.00 2.0 142.70 22.0 0.0 0
725.00 GOOG1419S725 151.80 0.00 143.90 2.0 147.70 1.0 0.0 0
730.00 GOOG1419S730 156.80 0.00 148.90 2.0 152.70 1.0 0.0 0
735.00 GOOG1419S735 161.80 0.00 153.90 2.0 157.70 1.0 0.0 0
740.00 GOOG1419S740 166.80 0.00 158.90 2.0 162.60 22.0 0.0 0
745.00 GOOG1419S745 171.80 0.00 164.10 2.0 167.70 1.0 0.0 0
750.00 GOOG1419S750 176.80 0.00 168.90 2.0 172.70 1.0 0.0 0
755.00 GOOG1419S755 181.80 0.00 173.90 2.0 177.60 22.0 0.0 0
760.00 GOOG1419S760 186.80 0.00 178.90 2.0 182.70 1.0 0.0 0
765.00 GOOG1419S765 191.80 0.00 183.90 2.0 187.70 1.0 0.0 0
770.00 GOOG1419S770 216.40 19.60 189.10 2.0 192.70 1.0 20.0 2
Trading Center