Google Inc $584.77

up +4.82


17/9/2014 04:00 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Last Trade: 584.77
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 4.82 (0.83 %)
Prev Close: 579.95
Open: 580.01
Bid: 584.58
Ask: 584.85
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 52%
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 GOOG1420I260 318.70 0.00 318.90 2.0 330.30 2.0 0.0 0
265.00 GOOG1420I265 309.50 -4.20 318.00 1.0 321.40 1.0 1.0 1
270.00 GOOG1420I270 308.60 0.00 313.00 1.0 316.40 1.0 0.0 0
275.00 GOOG1420I275 303.80 0.00 308.00 1.0 311.40 1.0 0.0 0
280.00 GOOG1420I280 298.80 0.00 303.00 1.0 306.40 1.0 0.0 0
285.00 GOOG1420I285 293.80 0.00 294.00 20.0 305.30 2.0 0.0 0
290.00 GOOG1420I290 286.90 -1.50 288.90 2.0 300.30 2.0 6.0 6
295.00 GOOG1420I295 283.40 0.00 288.00 1.0 291.40 1.0 0.0 0
300.00 GOOG1420I300 296.20 18.00 278.90 2.0 286.60 1.0 2.0 3
305.00 GOOG1420I305 273.80 0.00 274.00 20.0 285.30 2.0 0.0 0
310.00 GOOG1420I310 268.60 0.00 269.00 20.0 276.60 1.0 0.0 0
315.00 GOOG1420I315 263.10 0.00 263.90 2.0 271.60 1.0 0.0 0
320.00 GOOG1420I320 258.00 0.00 263.10 2.0 270.30 3.0 0.0 0
325.00 GOOG1420I325 253.20 0.00 253.90 2.0 265.30 2.0 0.0 0
330.00 GOOG1420I330 248.10 0.00 249.00 20.0 260.30 2.0 0.0 0
335.00 GOOG1420I335 243.40 0.00 243.90 2.0 251.60 1.0 0.0 0
340.00 GOOG1420I340 175.20 -63.20 243.10 1.0 246.40 1.0 2.0 2
345.00 GOOG1420I345 173.20 -60.20 233.90 2.0 245.30 2.0 2.0 2
350.00 GOOG1420I350 168.30 -59.90 229.00 20.0 240.30 3.0 2.0 2
355.00 GOOG1420I355 223.20 0.00 228.00 1.0 231.40 1.0 0.0 0
360.00 GOOG1420I360 158.50 -60.30 223.00 1.0 226.40 1.0 1.0 1
365.00 GOOG1420I365 213.80 0.00 218.00 1.0 221.40 1.0 0.0 0
370.00 GOOG1420I370 168.10 -39.90 213.00 1.0 216.40 1.0 2.0 2
375.00 GOOG1420I375 221.60 17.50 204.00 20.0 213.50 1.0 3.0 3
380.00 GOOG1420I380 198.20 0.00 203.00 10.0 205.90 10.0 0.0 0
385.00 GOOG1420I385 193.90 0.00 198.00 2.0 201.40 1.0 0.0 0
390.00 GOOG1420I390 146.50 -42.00 191.00 20.0 198.30 1.0 1.0 1
395.00 GOOG1420I395 183.50 0.00 186.00 20.0 193.30 2.0 0.0 0
400.00 GOOG1420I400 184.00 4.50 183.80 10.0 185.80 10.0 3.0 36
405.00 GOOG1420I405 176.00 1.20 178.80 10.0 180.80 10.0 1.0 3
410.00 GOOG1420I410 120.00 -49.80 173.80 10.0 175.80 10.0 1.0 1
415.00 GOOG1420I415 164.50 0.00 168.80 10.0 170.80 10.0 0.0 0
420.00 GOOG1420I420 148.62 -10.88 163.80 10.0 165.80 10.0 4.0 6
425.00 GOOG1420I425 154.50 0.00 158.80 10.0 160.80 10.0 0.0 0
430.00 GOOG1420I430 153.80 4.30 153.80 10.0 155.80 10.0 8.0 24
435.00 GOOG1420I435 88.40 -56.40 148.80 10.0 150.80 10.0 2.0 5
440.00 GOOG1420I440 146.10 7.70 143.80 10.0 145.80 10.0 1.0 74
445.00 GOOG1420I445 141.96 8.56 138.80 10.0 140.80 10.0 1.0 10
450.00 GOOG1420I450 133.00 4.60 133.80 10.0 135.80 10.0 1.0 21
455.00 GOOG1420I455 140.70 16.90 128.60 10.0 130.80 10.0 1.0 15
460.00 GOOG1420I460 109.40 -9.10 123.60 10.0 125.80 10.0 1.0 25
465.00 GOOG1420I465 112.75 -0.85 118.60 10.0 120.80 10.0 3.0 8
465.00 GOOG1426I465 114.50 0.00 116.00 20.0 122.90 1.0 0.0 0
470.00 GOOG1420I470 97.68 -10.92 113.60 10.0 115.80 10.0 5.0 33
470.00 GOOG1426I470 109.40 0.00 113.90 10.0 115.90 10.0 0.0 0
475.00 GOOG1420I475 121.10 17.70 108.80 10.0 110.80 10.0 10.0 66
475.00 GOOG1426I475 104.70 0.00 108.90 10.0 110.90 10.0 0.0 0
480.00 GOOG1420I480 99.20 0.80 104.10 10.0 105.30 10.0 2.0 35
480.00 GOOG1426I480 98.50 0.00 101.00 20.0 107.60 1.0 0.0 0
485.00 GOOG1420I485 85.70 -7.70 99.10 10.0 100.30 10.0 4.0 11
485.00 GOOG1426I485 93.50 0.00 99.20 10.0 100.40 10.0 0.0 0
490.00 GOOG1420I490 95.34 7.24 94.10 10.0 95.40 10.0 2.0 39
490.00 GOOG1426I490 88.50 0.00 94.20 10.0 95.40 10.0 0.0 0
495.00 GOOG1420I495 92.42 8.82 89.10 10.0 90.40 10.0 1.0 39
495.00 GOOG1426I495 83.80 0.00 89.20 10.0 90.40 10.0 0.0 0
500.00 GOOG1420I500 83.00 2.50 84.30 5.0 85.40 25.0 24.0 384
500.00 GOOG1426I500 78.50 -0.30 84.20 10.0 85.50 10.0 1.0 1
505.00 GOOG1420I505 71.20 -2.40 79.10 10.0 80.40 10.0 1.0 41
505.00 GOOG1426I505 74.30 0.00 79.20 10.0 80.50 10.0 0.0 0
510.00 GOOG1420I510 70.50 0.40 74.30 10.0 75.40 10.0 2.0 204
510.00 GOOG1426I510 69.30 0.00 74.20 10.0 75.50 10.0 0.0 0
515.00 GOOG1420I515 58.98 -6.12 69.10 10.0 70.40 10.0 1.0 64
515.00 GOOG1426I515 63.80 0.00 69.20 10.0 70.50 10.0 0.0 0
520.00 GOOG1420I520 62.10 3.15 64.30 10.0 65.40 10.0 10.0 402
520.00 GOOG1426I520 58.90 0.00 64.30 10.0 65.50 10.0 0.0 0
525.00 GOOG1420I525 59.40 4.20 59.30 10.0 60.40 10.0 31.0 187
525.00 GOOG1426I525 53.80 0.00 59.40 10.0 60.50 10.0 0.0 0
530.00 GOOG1420I530 54.00 4.00 54.30 10.0 55.40 25.0 11.0 200
530.00 GOOG1426I530 54.80 4.50 54.40 10.0 55.50 10.0 2.0 2
532.50 GOOG1426I532.5 47.70 0.00 51.70 20.0 53.00 10.0 0.0 0
535.00 GOOG1420I535 52.06 7.46 49.10 10.0 50.40 10.0 1.0 93
535.00 GOOG1426I535 44.44 -0.76 49.40 10.0 50.50 10.0 50.0 50
537.50 GOOG1420I537.5 41.00 0.00 46.60 10.0 47.90 10.0 0.0 0
537.50 GOOG1426I537.5 42.90 0.00 47.00 8.0 48.00 10.0 0.0 0
540.00 GOOG1420I540 42.00 2.68 44.30 10.0 45.40 10.0 4.0 186
540.00 GOOG1426I540 32.40 -7.90 44.40 10.0 45.60 10.0 2.0 1
542.50 GOOG1420I542.5 36.30 0.00 41.60 10.0 42.90 10.0 0.0 0
542.50 GOOG1426I542.5 33.00 -5.10 42.00 10.0 43.10 10.0 1.0 1
545.00 GOOG1420I545 35.00 0.00 39.30 10.0 40.40 10.0 1.0 201
545.00 GOOG1426I545 40.98 5.38 39.30 20.0 40.60 10.0 1.0 14
547.50 GOOG1420I547.5 34.50 1.90 36.60 10.0 37.90 10.0 2.0 7
547.50 GOOG1426I547.5 30.30 -2.90 37.10 9.0 38.10 10.0 12.0 12
550.00 GOOG1420I550 37.28 7.13 34.30 10.0 35.30 20.0 81.0 443
550.00 GOOG1426I550 31.00 0.00 34.60 11.0 35.70 10.0 3.0 30
552.50 GOOG1420I552.5 27.25 -0.35 31.60 20.0 32.90 10.0 5.0 5
552.50 GOOG1426I552.5 19.80 -8.10 32.20 10.0 33.20 10.0 8.0 24
555.00 GOOG1420I555 25.97 0.35 29.30 20.0 30.40 10.0 4.0 130
555.00 GOOG1426I555 26.38 0.00 29.50 20.0 30.80 10.0 1.0 7
557.50 GOOG1420I557.5 12.87 -9.53 26.80 10.0 27.90 10.0 5.0 8
557.50 GOOG1426I557.5 15.90 -7.40 27.40 11.0 28.40 10.0 2.0 0
560.00 GOOG1420I560 27.33 6.13 24.30 20.0 25.40 20.0 115.0 1,934
560.00 GOOG1426I560 18.60 0.00 25.00 11.0 25.90 12.0 15.0 26
562.50 GOOG1420I562.5 10.00 -7.60 21.90 11.0 22.90 10.0 1.0 3
562.50 GOOG1426I562.5 25.65 6.85 22.60 25.0 23.60 6.0 9.0 20
565.00 GOOG1420I565 17.20 0.79 19.40 31.0 20.40 15.0 104.0 1,009
565.00 GOOG1426I565 19.40 2.05 20.30 92.0 21.20 5.0 11.0 29
567.50 GOOG1420I567.5 18.40 5.40 16.90 97.0 17.90 21.0 15.0 65
567.50 GOOG1426I567.5 15.00 3.30 18.00 110.0 18.90 17.0 20.0 5
570.00 GOOG1420I570 14.00 2.30 14.50 16.0 15.50 21.0 147.0 935
570.00 GOOG1426I570 15.80 2.60 15.90 24.0 16.70 10.0 201.0 108
572.50 GOOG1420I572.5 13.50 4.20 12.10 61.0 12.90 6.0 33.0 233
572.50 GOOG1426I572.5 14.70 3.82 13.70 125.0 14.50 27.0 59.0 62
575.00 GOOG1420I575 9.30 2.30 9.80 49.0 10.70 27.0 828.0 2,400
575.00 GOOG1426I575 12.70 3.00 11.70 120.0 12.50 33.0 24.0 80
577.50 GOOG1420I577.5 7.30 1.86 7.50 86.0 8.40 35.0 293.0 489
577.50 GOOG1426I577.5 9.77 1.37 9.80 196.0 10.60 53.0 8.0 77
580.00 GOOG1420I580 5.40 1.70 5.70 11.0 6.20 10.0 1648.0 2,116
580.00 GOOG1426I580 8.07 1.60 8.10 187.0 8.70 8.0 78.0 373
582.50 GOOG1420I582.5 3.85 1.15 3.90 14.0 4.40 106.0 714.0 531
582.50 GOOG1426I582.5 7.82 2.32 6.60 115.0 7.10 8.0 72.0 98
585.00 GOOG1420I585 2.70 1.03 2.50 2.0 2.75 1.0 1774.0 2,996
585.00 GOOG1426I585 5.10 0.80 5.30 6.0 5.70 10.0 125.0 171
587.50 GOOG1420I587.5 1.45 0.46 1.45 5.0 1.70 59.0 626.0 488
587.50 GOOG1426I587.5 4.13 0.68 4.10 11.0 4.40 8.0 77.0 56
590.00 GOOG1420I590 0.80 0.15 0.70 15.0 0.90 9.0 1205.0 3,286
590.00 GOOG1426I590 3.00 0.60 3.10 6.0 3.30 11.0 1377.0 561
592.50 GOOG1420I592.5 0.40 -0.01 0.35 10.0 0.50 153.0 161.0 445
592.50 GOOG1426I592.5 2.18 0.37 2.30 5.0 2.45 11.0 357.0 56
595.00 GOOG1420I595 0.20 0.00 0.15 15.0 0.20 1.0 542.0 1,161
595.00 GOOG1426I595 1.62 0.32 1.60 7.0 1.75 2.0 501.0 145
597.50 GOOG1420I597.5 0.15 0.02 0.05 32.0 0.15 127.0 103.0 397
597.50 GOOG1426I597.5 1.40 0.40 1.10 18.0 1.30 10.0 31.0 41
600.00 GOOG1420I600 0.05 -0.02 0.05 26.0 0.10 100.0 457.0 4,257
600.00 GOOG1426I600 0.76 0.01 0.75 21.0 0.90 40.0 279.0 371
602.50 GOOG1420I602.5 0.05 0.00 0.05 10.0 0.10 73.0 13.0 198
602.50 GOOG1426I602.5 0.65 0.20 0.50 5.0 0.60 29.0 52.0 55
605.00 GOOG1420I605 0.03 -0.02 0.05 7.0 0.05 1.0 12.0 741
605.00 GOOG1426I605 0.36 -0.01 0.30 45.0 1.65 3.0 30.0 121
607.50 GOOG1420I607.5 0.04 0.00 0.05 1.0 0.10 48.0 5.0 129
607.50 GOOG1426I607.5 0.36 0.16 0.20 13.0 0.30 46.0 13.0 1
610.00 GOOG1420I610 0.06 0.05 0.05 33.0 0.10 64.0 58.0 4,035
610.00 GOOG1426I610 0.19 0.01 0.10 13.0 0.20 27.0 9.0 262
612.50 GOOG1420I612.5 0.15 0.10 0.05 2.0 0.05 15.0 15.0 15
612.50 GOOG1426I612.5 0.35 0.00 0.05 30.0 0.15 60.0 0.0 0
615.00 GOOG1420I615 0.01 -0.09 0.10 1.0 0.05 22.0 15.0 2,938
615.00 GOOG1426I615 0.12 0.01 0.05 40.0 0.10 11.0 8.0 120
617.50 GOOG1420I617.5 0.15 0.00 0.05 6.0 0.05 16.0 0.0 0
617.50 GOOG1426I617.5 0.30 0.00 0.05 9.0 0.25 194.0 0.0 0
620.00 GOOG1420I620 0.10 0.01 0.10 1.0 0.15 66.0 1.0 1,496
620.00 GOOG1426I620 0.10 -0.20 0.05 180.0 0.25 49.0 1.0 12
625.00 GOOG1420I625 0.10 -0.10 0.10 2.0 0.15 108.0 2.0 3,433
625.00 GOOG1426I625 0.18 -0.02 0.05 265.0 0.20 35.0 21.0 42
630.00 GOOG1420I630 0.05 0.00 0.05 5.0 0.10 101.0 6.0 3,443
630.00 GOOG1426I630 0.30 0.05 0.15 55.0 0.20 36.0 5.0 7
635.00 GOOG1420I635 0.05 -0.05 0.05 17.0 0.15 129.0 17.0 162
635.00 GOOG1426I635 0.25 0.00 0.10 84.0 0.20 36.0 1.0 1
640.00 GOOG1420I640 0.26 0.16 0.05 50.0 0.15 92.0 1.0 641
640.00 GOOG1426I640 0.25 0.00 0.10 22.0 0.20 37.0 0.0 0
645.00 GOOG1420I645 0.05 -0.15 0.05 10.0 0.15 42.0 10.0 86
645.00 GOOG1426I645 0.25 0.00 0.05 57.0 0.20 54.0 0.0 0
650.00 GOOG1420I650 0.03 -0.02 0.05 2.0 0.05 25.0 100.0 711
650.00 GOOG1426I650 0.20 0.10 0.05 33.0 0.10 38.0 10.0 10
655.00 GOOG1420I655 0.11 -0.09 0.05 1.0 0.15 103.0 5.0 127
655.00 GOOG1426I655 0.25 0.00 0.05 5.0 0.20 115.0 0.0 0
660.00 GOOG1420I660 0.10 -0.10 0.05 1.0 0.15 191.0 3.0 104
660.00 GOOG1426I660 0.25 0.00 0.05 10.0 0.20 95.0 0.0 0
665.00 GOOG1420I665 0.11 -0.09 0.05 1.0 0.15 21.0 2.0 89
665.00 GOOG1426I665 0.25 0.00 0.05 10.0 0.20 120.0 0.0 0
670.00 GOOG1420I670 0.29 0.09 0.05 1.0 0.15 44.0 20.0 90
670.00 GOOG1426I670 0.25 0.00 0.05 10.0 0.20 121.0 0.0 0
675.00 GOOG1420I675 0.12 -0.08 0.05 1.0 0.15 211.0 2.0 12
675.00 GOOG1426I675 0.25 0.00 0.05 10.0 0.20 114.0 0.0 0
680.00 GOOG1420I680 0.80 0.60 0.05 1.0 0.15 166.0 1.0 32
680.00 GOOG1426I680 0.25 0.00 0.05 5.0 0.20 118.0 0.0 0
685.00 GOOG1420I685 0.05 -0.15 0.05 1.0 0.15 182.0 1.0 71
685.00 GOOG1426I685 0.25 0.00 0.05 10.0 0.20 118.0 0.0 0
690.00 GOOG1420I690 0.25 0.05 0.05 1.0 0.15 143.0 1.0 42
690.00 GOOG1426I690 0.25 0.00 0.05 5.0 0.20 110.0 0.0 0
695.00 GOOG1420I695 0.60 0.40 0.05 1.0 0.15 191.0 5.0 4
695.00 GOOG1426I695 0.25 0.00 0.05 10.0 0.15 107.0 0.0 0
700.00 GOOG1420I700 0.05 0.00 0.05 1.0 0.15 169.0 48.0 221
700.00 GOOG1426I700 0.25 0.00 0.05 10.0 0.10 58.0 0.0 0
705.00 GOOG1420I705 0.55 0.35 0.05 1.0 0.15 56.0 1.0 9
710.00 GOOG1420I710 0.45 0.25 0.15 1.0 0.15 18.0 10.0 15
715.00 GOOG1420I715 0.40 0.35 0.10 1.0 0.15 10.0 3.0 13
720.00 GOOG1420I720 0.20 0.00 0.10 1.0 0.15 10.0 0.0 0
725.00 GOOG1420I725 2.24 2.04 0.10 1.0 0.15 10.0 8.0 8
730.00 GOOG1420I730 0.25 0.05 0.10 1.0 0.15 10.0 5.0 17
735.00 GOOG1420I735 1.80 1.60 0.10 1.0 0.15 12.0 5.0 6
740.00 GOOG1420I740 0.25 0.05 0.10 1.0 0.15 65.0 5.0 47
745.00 GOOG1420I745 0.30 0.10 0.10 1.0 0.15 113.0 25.0 22
750.00 GOOG1420I750 1.55 1.35 0.10 1.0 0.15 199.0 9.0 11
755.00 GOOG1420I755 0.50 0.30 0.10 1.0 0.15 206.0 1.0 10
760.00 GOOG1420I760 0.20 0.00 0.10 1.0 0.15 283.0 11.0 199
765.00 GOOG1420I765 0.05 -0.15 0.10 1.0 0.15 184.0 12.0 56
770.00 GOOG1420I770 0.10 -0.10 0.05 1.0 0.15 212.0 1.0 6
775.00 GOOG1420I775 0.10 -0.10 0.05 1.0 0.15 206.0 55.0 40
780.00 GOOG1420I780 0.10 -0.10 0.05 1.0 0.15 197.0 1.0 27
785.00 GOOG1420I785 0.10 -0.10 0.05 1.0 0.15 204.0 1.0 1
790.00 GOOG1420I790 0.20 0.00 0.10 1.0 0.15 185.0 0.0 0
795.00 GOOG1420I795 0.15 -0.05 0.05 5.0 0.15 165.0 10.0 10
800.00 GOOG1420I800 0.05 -0.15 0.10 1.0 0.15 104.0 2.0 5
805.00 GOOG1420I805 0.20 0.00 0.05 1.0 0.15 145.0 0.0 0
810.00 GOOG1420I810 0.55 0.35 0.05 1.0 0.20 155.0 6.0 7
815.00 GOOG1420I815 0.15 -0.05 0.05 10.0 0.15 89.0 4.0 5
820.00 GOOG1420I820 0.20 0.00 0.05 1.0 0.10 121.0 0.0 0
825.00 GOOG1420I825 0.20 0.00 0.05 1.0 0.10 154.0 0.0 0
830.00 GOOG1420I830 0.20 0.00 0.05 1.0 0.10 154.0 0.0 0
835.00 GOOG1420I835 0.20 0.00 0.05 1.0 0.10 129.0 0.0 0
840.00 GOOG1420I840 0.20 0.00 0.05 1.0 0.10 155.0 0.0 0
845.00 GOOG1420I845 0.20 0.00 0.05 10.0 0.10 173.0 0.0 0
850.00 GOOG1420I850 0.20 0.00 0.10 1.0 0.10 162.0 0.0 0
855.00 GOOG1420I855 0.20 0.00 0.05 5.0 0.10 155.0 0.0 0
860.00 GOOG1420I860 0.10 -0.10 0.05 5.0 0.10 152.0 1.0 1
865.00 GOOG1420I865 0.20 0.00 0.05 1.0 0.10 154.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
260.00 GOOG1420U260 0.24 -0.01 0.20 10.0 0.25 56.0 10.0 10
265.00 GOOG1420U265 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
270.00 GOOG1420U270 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
275.00 GOOG1420U275 0.25 0.00 0.05 1.0 0.25 62.0 0.0 0
280.00 GOOG1420U280 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
285.00 GOOG1420U285 0.25 0.00 0.05 1.0 0.25 62.0 0.0 0
290.00 GOOG1420U290 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
295.00 GOOG1420U295 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
300.00 GOOG1420U300 0.25 0.00 0.05 1.0 0.25 20.0 0.0 0
305.00 GOOG1420U305 0.25 0.00 0.05 1.0 0.25 20.0 0.0 0
310.00 GOOG1420U310 0.05 -0.20 0.05 1.0 0.25 22.0 1.0 1
315.00 GOOG1420U315 0.25 0.00 0.10 1.0 0.25 61.0 0.0 0
320.00 GOOG1420U320 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
325.00 GOOG1420U325 0.25 0.00 0.10 1.0 0.25 64.0 0.0 0
330.00 GOOG1420U330 0.25 0.00 0.05 1.0 0.25 64.0 0.0 0
335.00 GOOG1420U335 0.25 0.00 0.05 5.0 0.25 62.0 0.0 0
340.00 GOOG1420U340 0.85 0.60 0.05 1.0 0.25 46.0 4.0 2
345.00 GOOG1420U345 0.55 0.30 0.05 1.0 0.25 52.0 1.0 23
350.00 GOOG1420U350 0.05 -0.20 0.05 1.0 0.25 75.0 1.0 46
355.00 GOOG1420U355 1.40 1.25 0.05 1.0 0.15 26.0 12.0 20
360.00 GOOG1420U360 0.12 -0.03 0.05 1.0 0.15 11.0 2.0 26
365.00 GOOG1420U365 1.25 1.00 0.05 1.0 0.25 185.0 1.0 1
370.00 GOOG1420U370 0.11 -0.14 0.05 1.0 0.25 305.0 2.0 2
375.00 GOOG1420U375 0.10 -0.15 0.10 10.0 0.25 262.0 10.0 13
380.00 GOOG1420U380 0.37 0.12 0.05 1.0 0.25 271.0 10.0 21
385.00 GOOG1420U385 0.10 -0.15 0.10 1.0 0.25 272.0 1.0 1
390.00 GOOG1420U390 2.20 1.95 0.05 1.0 0.25 209.0 3.0 4
395.00 GOOG1420U395 0.53 0.28 0.05 36.0 0.25 152.0 15.0 24
400.00 GOOG1420U400 0.05 -0.15 0.05 71.0 0.15 44.0 71.0 180
405.00 GOOG1420U405 2.75 2.55 0.05 24.0 0.15 54.0 2.0 22
410.00 GOOG1420U410 2.80 2.60 0.05 1.0 0.15 57.0 3.0 23
415.00 GOOG1420U415 0.45 0.25 0.05 1.0 0.15 140.0 7.0 55
420.00 GOOG1420U420 0.75 0.55 0.05 1.0 0.15 145.0 4.0 55
425.00 GOOG1420U425 0.15 -0.05 0.05 1.0 0.15 152.0 3.0 24
430.00 GOOG1420U430 0.25 0.20 0.05 35.0 0.15 114.0 38.0 59
435.00 GOOG1420U435 0.45 0.30 0.05 7.0 0.15 112.0 2.0 85
440.00 GOOG1420U440 0.20 -0.05 0.05 1.0 0.15 54.0 10.0 39
445.00 GOOG1420U445 0.25 0.00 0.05 1.0 0.15 10.0 2.0 153
450.00 GOOG1420U450 0.10 -0.15 0.05 7.0 0.05 10.0 2.0 249
455.00 GOOG1420U455 0.20 -0.05 0.05 1.0 0.15 47.0 20.0 98
460.00 GOOG1420U460 0.10 -0.15 0.10 2.0 0.15 51.0 2.0 96
465.00 GOOG1420U465 0.40 0.15 0.05 1.0 0.15 44.0 3.0 102
465.00 GOOG1426U465 0.25 0.00 0.00 0.0 0.15 44.0 0.0 0
470.00 GOOG1420U470 0.11 -0.14 0.05 1.0 0.15 44.0 2.0 246
470.00 GOOG1426U470 0.25 0.00 0.00 0.0 0.15 102.0 0.0 0
475.00 GOOG1420U475 0.35 0.20 0.05 1.0 0.15 28.0 1.0 509
475.00 GOOG1426U475 0.25 0.00 0.00 0.0 0.20 89.0 0.0 0
480.00 GOOG1420U480 0.10 -0.05 0.10 4.0 0.15 20.0 4.0 272
480.00 GOOG1426U480 0.25 0.00 0.00 0.0 0.20 98.0 0.0 0
485.00 GOOG1420U485 0.14 -0.11 0.05 6.0 0.15 25.0 2.0 270
485.00 GOOG1426U485 0.25 0.00 0.00 0.0 0.20 119.0 0.0 0
490.00 GOOG1420U490 0.04 -0.06 0.05 6.0 0.15 44.0 2.0 384
490.00 GOOG1426U490 0.20 0.00 0.00 0.0 0.20 100.0 0.0 0
495.00 GOOG1420U495 0.05 0.00 0.05 9.0 0.15 49.0 10.0 274
495.00 GOOG1426U495 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
500.00 GOOG1420U500 0.03 -0.02 0.05 8.0 0.05 29.0 2.0 940
500.00 GOOG1426U500 0.05 0.00 0.05 2.0 0.10 86.0 2.0 7
505.00 GOOG1420U505 0.12 -0.13 0.05 1.0 0.15 70.0 6.0 449
505.00 GOOG1426U505 0.21 0.00 0.00 0.0 0.20 130.0 2.0 2
510.00 GOOG1420U510 0.15 -0.10 0.05 5.0 0.15 47.0 6.0 900
510.00 GOOG1426U510 0.30 0.00 0.05 233.0 0.20 219.0 0.0 0
515.00 GOOG1420U515 0.12 -0.13 0.15 1.0 0.15 192.0 2.0 468
515.00 GOOG1426U515 0.35 0.00 0.10 202.0 0.20 203.0 0.0 0
520.00 GOOG1420U520 0.05 -0.05 0.05 7.0 0.15 183.0 23.0 680
520.00 GOOG1426U520 0.35 0.30 0.05 25.0 0.20 259.0 1.0 1
525.00 GOOG1420U525 0.13 0.00 0.05 43.0 0.15 339.0 2.0 886
525.00 GOOG1426U525 0.10 0.00 0.10 20.0 0.25 288.0 0.0 0
530.00 GOOG1420U530 0.04 0.00 0.05 3.0 0.15 477.0 20.0 638
530.00 GOOG1426U530 0.19 0.00 0.05 10.0 0.25 329.0 4.0 50
532.50 GOOG1426U532.5 0.61 0.56 0.05 26.0 0.25 372.0 2.0 16
535.00 GOOG1420U535 0.25 0.20 0.05 1.0 0.15 464.0 4.0 887
535.00 GOOG1426U535 0.17 0.00 0.05 1.0 0.25 319.0 1.0 47
537.50 GOOG1420U537.5 0.25 0.20 0.05 22.0 0.15 497.0 86.0 173
537.50 GOOG1426U537.5 0.39 0.00 0.05 26.0 0.25 366.0 2.0 95
540.00 GOOG1420U540 0.06 -0.03 0.05 16.0 0.15 467.0 2.0 828
540.00 GOOG1426U540 0.21 -0.04 0.05 119.0 0.30 410.0 11.0 120
542.50 GOOG1420U542.5 0.05 0.00 0.05 16.0 0.15 244.0 11.0 82
542.50 GOOG1426U542.5 0.70 0.00 0.10 155.0 0.30 363.0 1.0 8
545.00 GOOG1420U545 0.05 0.00 0.05 3.0 0.15 537.0 21.0 463
545.00 GOOG1426U545 0.30 -0.10 0.15 4.0 0.25 55.0 2.0 56
547.50 GOOG1420U547.5 0.06 -0.03 0.05 13.0 0.15 508.0 15.0 133
547.50 GOOG1426U547.5 0.40 -0.10 0.20 40.0 0.30 42.0 101.0 61
550.00 GOOG1420U550 0.02 -0.08 0.05 10.0 0.05 32.0 42.0 1,272
550.00 GOOG1426U550 0.30 -0.22 0.25 10.0 0.35 26.0 55.0 411
552.50 GOOG1420U552.5 0.06 -0.09 0.05 2.0 0.10 166.0 18.0 106
552.50 GOOG1426U552.5 0.51 -0.19 0.30 194.0 0.45 98.0 6.0 68
555.00 GOOG1420U555 0.04 -0.12 0.05 10.0 0.10 276.0 93.0 983
555.00 GOOG1426U555 0.38 -0.37 0.35 142.0 0.50 124.0 54.0 434
557.50 GOOG1420U557.5 0.10 -0.12 0.05 18.0 0.10 95.0 91.0 273
557.50 GOOG1426U557.5 0.82 -0.18 0.45 25.0 0.55 49.0 61.0 74
560.00 GOOG1420U560 0.07 -0.18 0.05 20.0 0.10 407.0 162.0 2,400
560.00 GOOG1426U560 0.55 -0.60 0.55 19.0 0.70 171.0 146.0 105
562.50 GOOG1420U562.5 0.09 -0.26 0.05 23.0 0.10 6.0 108.0 247
562.50 GOOG1426U562.5 0.76 -0.74 0.70 22.0 0.85 90.0 15.0 59
565.00 GOOG1420U565 0.07 -0.39 0.05 9.0 0.15 1.0 157.0 1,056
565.00 GOOG1426U565 1.00 -0.80 0.90 4.0 1.00 3.0 42.0 143
567.50 GOOG1420U567.5 0.15 -0.55 0.05 53.0 0.15 1.0 110.0 783
567.50 GOOG1426U567.5 1.32 -0.93 1.10 79.0 1.25 6.0 33.0 81
570.00 GOOG1420U570 0.15 -0.75 0.10 47.0 0.25 223.0 1034.0 2,301
570.00 GOOG1426U570 1.31 -1.29 1.45 74.0 1.60 20.0 58.0 142
572.50 GOOG1420U572.5 0.40 -0.84 0.25 136.0 0.35 31.0 292.0 458
572.50 GOOG1426U572.5 2.09 -1.11 1.85 123.0 2.05 63.0 37.0 52
575.00 GOOG1420U575 0.45 -1.45 0.30 42.0 0.45 25.0 1521.0 2,191
575.00 GOOG1426U575 2.40 -1.70 2.30 74.0 2.50 15.0 97.0 59
577.50 GOOG1420U577.5 0.85 -1.70 0.60 11.0 0.75 7.0 730.0 221
577.50 GOOG1426U577.5 2.77 -2.23 3.00 50.0 3.20 62.0 54.0 52
580.00 GOOG1420U580 1.30 -2.40 1.10 2.0 1.20 11.0 1113.0 645
580.00 GOOG1426U580 3.90 -1.86 3.70 131.0 4.00 99.0 67.0 90
582.50 GOOG1420U582.5 2.05 -2.67 2.00 16.0 2.20 24.0 398.0 201
582.50 GOOG1426U582.5 5.02 -2.08 4.60 36.0 4.90 104.0 16.0 43
585.00 GOOG1420U585 3.00 -3.30 2.90 2.0 3.00 29.0 869.0 550
585.00 GOOG1426U585 6.04 -3.44 5.60 69.0 6.10 155.0 40.0 59
587.50 GOOG1420U587.5 5.00 -3.15 4.40 171.0 5.00 76.0 172.0 102
587.50 GOOG1426U587.5 11.90 2.00 6.90 140.0 7.60 202.0 10.0 20
590.00 GOOG1420U590 6.80 -2.76 6.30 8.0 6.70 15.0 68.0 387
590.00 GOOG1426U590 8.70 -6.70 8.30 55.0 9.10 330.0 17.0 71
592.50 GOOG1420U592.5 7.40 -4.80 8.00 69.0 8.90 56.0 2.0 33
592.50 GOOG1426U592.5 14.82 0.00 9.80 115.0 10.90 288.0 5.0 11
595.00 GOOG1420U595 13.57 -1.23 10.40 58.0 11.40 65.0 1.0 317
595.00 GOOG1426U595 15.40 -0.20 11.90 71.0 12.80 234.0 5.0 40
597.50 GOOG1420U597.5 18.80 1.90 13.00 20.0 13.90 24.0 5.0 6
597.50 GOOG1426U597.5 20.30 2.50 13.50 130.0 14.60 133.0 8.0 18
600.00 GOOG1420U600 19.30 0.05 15.30 52.0 16.10 22.0 5.0 209
600.00 GOOG1426U600 20.70 0.00 15.80 77.0 16.80 210.0 5.0 7
602.50 GOOG1420U602.5 21.80 0.00 17.50 26.0 18.60 34.0 0.0 0
602.50 GOOG1426U602.5 22.20 0.00 18.00 11.0 19.10 40.0 0.0 0
605.00 GOOG1420U605 24.30 0.10 20.10 10.0 21.20 10.0 1.0 50
605.00 GOOG1426U605 21.10 -3.50 20.20 44.0 21.40 52.0 4.0 3
607.50 GOOG1420U607.5 25.80 0.00 22.90 16.0 24.00 29.0 0.0 0
607.50 GOOG1426U607.5 26.00 0.00 22.60 43.0 23.80 39.0 0.0 0
610.00 GOOG1420U610 32.60 4.30 25.40 16.0 26.50 29.0 1.0 57
610.00 GOOG1426U610 29.15 -0.10 25.00 10.0 26.20 29.0 2.0 3
612.50 GOOG1420U612.5 30.80 0.00 27.50 29.0 28.50 16.0 0.0 0
612.50 GOOG1426U612.5 30.90 0.00 27.60 25.0 28.60 20.0 0.0 0
615.00 GOOG1420U615 39.00 0.00 30.00 49.0 31.00 40.0 1.0 251
615.00 GOOG1426U615 33.40 0.00 30.00 44.0 31.10 38.0 0.0 0
617.50 GOOG1420U617.5 35.80 0.00 32.90 16.0 34.00 29.0 0.0 0
617.50 GOOG1426U617.5 35.90 0.00 32.70 20.0 33.90 23.0 0.0 0
620.00 GOOG1420U620 34.90 -3.30 35.00 29.0 36.00 16.0 1.0 18
620.00 GOOG1426U620 38.40 0.00 34.90 30.0 36.10 34.0 0.0 0
625.00 GOOG1420U625 53.40 10.00 40.00 29.0 41.00 20.0 48.0 16
625.00 GOOG1426U625 43.40 0.00 40.30 25.0 41.40 10.0 0.0 0
630.00 GOOG1420U630 38.70 -9.60 45.00 29.0 46.00 16.0 1.0 5
630.00 GOOG1426U630 48.40 0.00 44.90 34.0 46.10 34.0 0.0 0
635.00 GOOG1420U635 46.40 -7.00 50.00 29.0 51.10 26.0 4.0 14
635.00 GOOG1426U635 53.40 0.00 49.90 34.0 51.10 34.0 0.0 0
640.00 GOOG1420U640 54.65 -3.65 55.10 16.0 56.10 12.0 30.0 11
640.00 GOOG1426U640 58.40 0.00 55.30 27.0 56.50 23.0 0.0 0
645.00 GOOG1420U645 60.91 -2.39 60.40 16.0 61.50 29.0 1.0 3
645.00 GOOG1426U645 63.40 0.00 59.70 13.0 60.80 15.0 0.0 0
650.00 GOOG1420U650 121.60 53.20 65.40 16.0 66.50 29.0 1.0 1
650.00 GOOG1426U650 68.40 0.00 65.10 13.0 66.20 15.0 0.0 0
655.00 GOOG1420U655 77.70 4.30 70.00 29.0 71.10 24.0 1.0 1
655.00 GOOG1426U655 73.40 0.00 70.00 18.0 71.00 13.0 0.0 0
660.00 GOOG1420U660 140.90 62.60 75.00 29.0 76.10 24.0 1.0 1
660.00 GOOG1426U660 78.40 0.00 74.60 13.0 75.80 13.0 0.0 0
665.00 GOOG1420U665 136.30 53.00 80.00 29.0 81.10 26.0 7.0 1
665.00 GOOG1426U665 83.40 0.00 80.00 18.0 81.00 13.0 0.0 0
670.00 GOOG1420U670 123.80 35.50 85.40 16.0 86.50 29.0 8.0 7
670.00 GOOG1426U670 88.40 0.00 85.00 15.0 86.00 13.0 0.0 0
675.00 GOOG1420U675 127.00 33.70 90.40 12.0 91.60 38.0 4.0 7
675.00 GOOG1426U675 93.40 0.00 90.30 10.0 91.30 13.0 0.0 0
680.00 GOOG1420U680 129.20 30.90 95.40 12.0 96.60 38.0 4.0 5
680.00 GOOG1426U680 97.70 0.00 94.70 10.0 95.80 10.0 0.0 0
685.00 GOOG1420U685 135.10 31.80 100.40 12.0 101.60 38.0 8.0 12
685.00 GOOG1426U685 103.40 0.00 100.30 10.0 101.30 13.0 0.0 0
690.00 GOOG1420U690 137.20 28.90 105.40 12.0 106.40 34.0 2.0 21
690.00 GOOG1426U690 117.80 9.40 105.20 20.0 106.10 10.0 3.0 3
695.00 GOOG1420U695 119.90 6.60 110.40 10.0 112.20 10.0 1.0 1
695.00 GOOG1426U695 113.40 0.00 109.70 20.0 111.70 20.0 0.0 0
700.00 GOOG1420U700 107.43 -10.97 114.70 20.0 116.40 10.0 1.0 1
700.00 GOOG1426U700 118.40 0.00 114.80 20.0 116.80 20.0 0.0 0
705.00 GOOG1420U705 123.40 0.00 120.00 20.0 121.70 10.0 0.0 0
710.00 GOOG1420U710 128.40 0.00 125.00 20.0 126.70 48.0 0.0 0
715.00 GOOG1420U715 133.40 0.00 129.70 20.0 131.40 10.0 0.0 0
720.00 GOOG1420U720 129.62 -8.78 134.70 20.0 136.40 10.0 9.0 3
725.00 GOOG1420U725 134.59 -8.81 140.00 20.0 141.70 48.0 9.0 0
730.00 GOOG1420U730 148.40 0.00 144.70 20.0 146.40 10.0 0.0 0
735.00 GOOG1420U735 153.40 0.00 150.00 20.0 151.70 52.0 0.0 0
740.00 GOOG1420U740 158.40 0.00 154.80 6.0 156.70 20.0 0.0 0
745.00 GOOG1420U745 163.40 0.00 159.50 38.0 161.40 38.0 0.0 0
750.00 GOOG1420U750 168.40 0.00 164.80 6.0 166.70 20.0 0.0 0
755.00 GOOG1420U755 173.40 0.00 169.80 6.0 171.70 20.0 0.0 0
760.00 GOOG1420U760 178.40 0.00 174.80 6.0 176.70 20.0 0.0 0
765.00 GOOG1420U765 183.40 0.00 180.00 20.0 181.70 52.0 0.0 0
770.00 GOOG1420U770 188.40 0.00 184.80 6.0 186.70 20.0 0.0 0
775.00 GOOG1420U775 193.40 0.00 190.00 20.0 191.70 52.0 0.0 0
780.00 GOOG1420U780 197.70 0.00 195.00 20.0 196.70 52.0 0.0 0
785.00 GOOG1420U785 203.40 0.00 199.80 6.0 201.70 20.0 0.0 0
790.00 GOOG1420U790 207.70 0.00 204.80 58.0 206.70 76.0 0.0 0
795.00 GOOG1420U795 212.70 0.00 210.30 28.0 212.30 38.0 0.0 0
800.00 GOOG1420U800 218.40 0.00 214.50 56.0 216.40 52.0 0.0 0
805.00 GOOG1420U805 223.40 0.00 220.20 28.0 222.30 38.0 0.0 0
810.00 GOOG1420U810 228.40 0.00 224.90 30.0 226.80 38.0 0.0 0
815.00 GOOG1420U815 233.40 0.00 229.80 6.0 231.70 10.0 0.0 0
820.00 GOOG1420U820 238.40 0.00 234.70 10.0 236.90 10.0 0.0 0
825.00 GOOG1420U825 243.40 0.00 239.70 10.0 241.90 10.0 0.0 0
830.00 GOOG1420U830 248.40 0.00 244.70 20.0 246.90 20.0 0.0 0
835.00 GOOG1420U835 253.40 0.00 249.70 10.0 251.90 10.0 0.0 0
840.00 GOOG1420U840 258.40 0.00 254.80 2.0 256.50 10.0 0.0 0
845.00 GOOG1420U845 263.40 0.00 259.70 10.0 261.90 10.0 0.0 0
850.00 GOOG1420U850 268.40 0.00 264.80 2.0 266.60 2.0 0.0 0
855.00 GOOG1420U855 273.40 0.00 269.80 2.0 271.50 10.0 0.0 0
860.00 GOOG1420U860 278.40 0.00 274.80 2.0 276.50 10.0 0.0 0
865.00 GOOG1420U865 282.70 0.00 279.10 10.0 281.20 10.0 0.0 0
Trading Center