$572.00 -5.36 (-0.93%) Google Inc - NASDAQ

Oct. 1, 2014 | 10:51 AM
Last Trade: 572.00
Trade Time: Oct 01 10:51 AM Eastern Daylight Time
Change: -5.36 (-0.93%)
Prev Close: 577.36
Open: 576.01
Bid: 571.71
Ask: 572.17
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
325.00 GOOG1418J325 251.00 0.00 245.40 23.0 248.70 11.0 0.0 0
330.00 GOOG1418J330 258.50 12.30 240.40 25.0 243.70 15.0 1.0 1
335.00 GOOG1418J335 241.20 0.00 235.40 21.0 238.80 15.0 0.0 0
340.00 GOOG1418J340 236.20 0.00 230.40 21.0 233.80 15.0 0.0 0
345.00 GOOG1418J345 231.20 0.00 225.40 21.0 228.80 11.0 0.0 0
350.00 GOOG1418J350 226.20 0.00 220.40 15.0 223.80 25.0 0.0 0
355.00 GOOG1418J355 221.20 0.00 215.40 25.0 218.80 15.0 0.0 0
360.00 GOOG1418J360 216.20 0.00 210.40 15.0 213.80 25.0 0.0 0
365.00 GOOG1418J365 211.20 0.00 205.50 10.0 208.50 5.0 0.0 0
370.00 GOOG1418J370 206.10 0.00 200.30 25.0 204.00 25.0 0.0 0
375.00 GOOG1418J375 201.10 0.00 195.40 15.0 198.80 15.0 0.0 0
380.00 GOOG1418J380 196.10 0.00 190.50 10.0 193.80 15.0 0.0 0
385.00 GOOG1418J385 191.10 0.00 185.50 15.0 188.80 25.0 0.0 0
390.00 GOOG1418J390 199.00 12.90 180.50 10.0 183.80 10.0 3.0 3
395.00 GOOG1418J395 181.20 0.00 175.50 10.0 179.00 10.0 0.0 0
400.00 GOOG1418J400 176.20 0.00 170.30 1.0 173.90 25.0 0.0 0
405.00 GOOG1418J405 171.20 0.00 165.10 10.0 168.60 10.0 0.0 0
410.00 GOOG1418J410 166.20 0.00 160.50 10.0 163.90 15.0 0.0 0
415.00 GOOG1418J415 161.30 0.00 155.00 10.0 158.60 10.0 0.0 0
420.00 GOOG1418J420 156.30 0.00 150.00 10.0 153.60 10.0 0.0 0
425.00 GOOG1418J425 151.30 0.00 145.50 5.0 148.80 5.0 0.0 0
430.00 GOOG1418J430 146.30 0.00 140.50 15.0 143.90 25.0 0.0 0
435.00 GOOG1418J435 141.10 0.00 135.50 15.0 138.90 25.0 0.0 0
440.00 GOOG1418J440 136.10 0.00 130.50 15.0 133.90 25.0 0.0 0
445.00 GOOG1418J445 131.20 0.00 125.00 10.0 128.80 10.0 0.0 0
450.00 GOOG1418J450 135.46 8.76 120.50 14.0 123.20 16.0 2.0 2
455.00 GOOG1418J455 121.90 0.00 115.80 11.0 118.30 11.0 0.0 0
460.00 GOOG1418J460 116.20 0.00 110.50 14.0 113.10 16.0 0.0 0
465.00 GOOG1403J465 111.50 0.00 106.30 10.0 108.00 10.0 0.0 0
465.00 GOOG1418J465 111.20 0.00 106.00 14.0 108.50 16.0 0.0 0
470.00 GOOG1403J470 106.90 0.00 101.30 10.0 103.00 10.0 0.0 0
470.00 GOOG1418J470 106.30 0.00 100.60 14.0 103.20 14.0 0.0 0
475.00 GOOG1403J475 101.90 0.00 96.30 10.0 98.00 10.0 0.0 0
475.00 GOOG1410J475 102.00 0.00 96.10 11.0 98.00 11.0 0.0 0
475.00 GOOG1418J475 101.50 0.00 95.70 11.0 98.40 11.0 0.0 0
480.00 GOOG1403J480 96.90 0.00 89.90 1.0 94.10 1.0 0.0 0
480.00 GOOG1410J480 97.00 0.00 91.30 10.0 92.90 11.0 0.0 0
480.00 GOOG1418J480 96.30 0.00 90.70 11.0 93.40 11.0 0.0 0
485.00 GOOG1403J485 91.90 0.00 86.20 10.0 87.70 10.0 0.0 0
485.00 GOOG1410J485 92.00 0.00 86.30 10.0 87.90 11.0 0.0 0
485.00 GOOG1418J485 106.59 14.89 85.90 11.0 88.50 11.0 4.0 4
490.00 GOOG1403J490 86.90 0.00 81.40 15.0 83.00 5.0 0.0 0
490.00 GOOG1410J490 87.00 0.00 81.30 26.0 83.10 26.0 0.0 0
490.00 GOOG1418J490 86.50 0.00 80.90 17.0 83.60 18.0 0.0 0
495.00 GOOG1403J495 81.90 0.00 76.20 10.0 77.70 16.0 0.0 0
495.00 GOOG1410J495 81.80 0.00 76.30 11.0 77.70 11.0 0.0 0
495.00 GOOG1418J495 81.50 0.00 76.40 11.0 78.50 11.0 0.0 0
500.00 GOOG1403J500 75.24 -1.66 71.40 10.0 72.80 16.0 1.0 1
500.00 GOOG1410J500 77.00 0.00 71.40 5.0 72.80 16.0 0.0 0
500.00 GOOG1418J500 77.00 0.10 71.20 21.0 73.80 34.0 2.0 23
505.00 GOOG1403J505 71.90 0.00 66.40 10.0 67.80 21.0 0.0 0
505.00 GOOG1410J505 72.00 0.00 66.40 6.0 67.70 15.0 0.0 0
505.00 GOOG1418J505 80.68 8.68 66.80 11.0 68.80 11.0 1.0 2
510.00 GOOG1403J510 65.90 -1.00 60.70 5.0 62.10 21.0 1.0 1
510.00 GOOG1410J510 67.10 0.00 61.50 11.0 62.90 11.0 0.0 0
510.00 GOOG1418J510 67.20 0.00 62.00 11.0 64.40 11.0 0.0 0
515.00 GOOG1403J515 61.90 0.00 56.30 10.0 57.70 5.0 0.0 0
515.00 GOOG1410J515 62.10 0.00 56.50 11.0 57.80 11.0 0.0 0
515.00 GOOG1418J515 69.50 7.20 57.00 16.0 59.40 16.0 5.0 14
520.00 GOOG1403J520 53.20 -3.70 51.40 11.0 52.60 11.0 3.0 4
520.00 GOOG1410J520 57.10 0.00 51.50 30.0 53.00 13.0 0.0 0
520.00 GOOG1418J520 57.89 0.09 52.10 27.0 54.50 17.0 4.0 28
525.00 GOOG1403J525 51.90 0.00 46.40 11.0 47.60 11.0 0.0 0
525.00 GOOG1410J525 52.20 0.00 46.80 11.0 48.10 11.0 0.0 0
525.00 GOOG1418J525 59.02 6.12 48.30 11.0 50.10 11.0 2.0 2
530.00 GOOG1403J530 46.90 0.00 41.40 11.0 42.60 11.0 0.0 0
530.00 GOOG1410J530 47.30 0.00 41.70 12.0 43.00 30.0 0.0 0
530.00 GOOG1418J530 48.00 0.00 43.90 46.0 45.60 27.0 20.0 276
535.00 GOOG1403J535 41.90 0.00 36.40 26.0 37.60 13.0 0.0 0
535.00 GOOG1410J535 42.40 0.00 37.10 11.0 38.30 11.0 0.0 0
535.00 GOOG1418J535 44.93 0.23 39.60 20.0 41.60 13.0 2.0 32
537.50 GOOG1410J537.5 39.90 0.00 34.50 11.0 35.80 11.0 0.0 0
540.00 GOOG1403J540 36.00 -0.40 31.50 11.0 32.70 11.0 1.0 9
540.00 GOOG1410J540 43.23 5.73 32.40 5.0 33.60 16.0 2.0 2
540.00 GOOG1418J540 38.00 0.00 35.60 40.0 37.20 114.0 1.0 74
540.00 GOOG1424J540 51.64 9.94 37.00 101.0 38.20 110.0 3.0 3
540.00 GOOG1431J540 42.50 0.00 37.90 82.0 39.20 101.0 0.0 0
542.50 GOOG1403J542.5 34.50 0.00 28.80 11.0 30.00 11.0 0.0 0
542.50 GOOG1410J542.5 35.10 0.00 29.50 14.0 30.70 27.0 0.0 0
542.50 GOOG1424J542.5 39.50 0.00 35.10 98.0 36.20 96.0 0.0 0
545.00 GOOG1403J545 31.30 0.00 26.50 1.0 27.70 17.0 3.0 3
545.00 GOOG1410J545 32.70 0.00 27.60 36.0 28.80 36.0 0.0 0
545.00 GOOG1418J545 33.00 0.00 31.50 53.0 33.10 107.0 1.0 14
545.00 GOOG1424J545 37.60 0.00 33.20 72.0 34.30 164.0 0.0 0
545.00 GOOG1431J545 38.50 0.00 34.10 84.0 35.20 111.0 0.0 0
547.50 GOOG1403J547.5 29.50 0.00 24.10 11.0 25.30 11.0 0.0 0
547.50 GOOG1410J547.5 30.30 0.00 25.30 32.0 26.50 34.0 0.0 0
547.50 GOOG1424J547.5 35.50 0.00 31.30 109.0 32.30 105.0 0.0 0
550.00 GOOG1403J550 27.40 0.30 21.60 21.0 22.80 11.0 19.0 37
550.00 GOOG1410J550 23.80 -4.20 23.10 36.0 24.20 29.0 1.0 7
550.00 GOOG1418J550 30.00 -2.00 27.70 93.0 29.00 91.0 2.0 43
550.00 GOOG1424J550 33.70 0.00 29.50 40.0 30.40 132.0 0.0 0
550.00 GOOG1431J550 41.00 6.40 30.50 67.0 31.60 94.0 1.0 3
552.50 GOOG1403J552.5 22.85 -1.75 19.20 16.0 20.40 17.0 5.0 5
552.50 GOOG1410J552.5 21.70 -4.30 21.10 88.0 22.10 96.0 1.0 0
552.50 GOOG1424J552.5 31.70 0.00 27.70 58.0 28.60 121.0 0.0 0
552.50 GOOG1431J552.5 32.80 0.00 28.80 40.0 29.70 104.0 0.0 0
555.00 GOOG1403J555 19.80 0.00 16.90 20.0 18.00 22.0 6.0 23
555.00 GOOG1410J555 23.70 0.00 19.00 62.0 20.00 146.0 0.0 0
555.00 GOOG1418J555 26.70 -1.50 24.20 32.0 25.20 110.0 7.0 38
555.00 GOOG1424J555 29.90 0.00 25.90 58.0 26.80 116.0 0.0 0
555.00 GOOG1431J555 36.90 5.90 27.10 102.0 28.00 100.0 8.0 8
557.50 GOOG1403J557.5 20.50 0.00 14.60 28.0 15.80 44.0 8.0 19
557.50 GOOG1410J557.5 21.50 0.00 16.90 91.0 17.80 68.0 0.0 0
557.50 GOOG1418J557.5 26.20 0.00 22.50 58.0 23.50 80.0 0.0 0
557.50 GOOG1424J557.5 28.00 0.00 24.20 68.0 25.10 163.0 0.0 0
557.50 GOOG1431J557.5 29.20 0.00 25.40 59.0 26.30 147.0 0.0 0
560.00 GOOG1403J560 12.40 -5.80 12.40 10.0 13.40 51.0 16.0 81
560.00 GOOG1410J560 17.00 -2.30 14.90 90.0 15.90 197.0 5.0 40
560.00 GOOG1418J560 22.50 -2.50 20.80 51.0 21.70 39.0 15.0 130
560.00 GOOG1424J560 30.05 3.75 22.50 128.0 23.50 101.0 40.0 32
560.00 GOOG1431J560 33.00 5.60 23.80 33.0 24.70 46.0 2.0 2
562.50 GOOG1403J562.5 13.10 0.00 10.30 38.0 11.20 44.0 5.0 54
562.50 GOOG1410J562.5 17.60 0.70 13.00 78.0 13.90 77.0 2.0 2
562.50 GOOG1418J562.5 21.31 -1.29 19.20 62.0 19.90 10.0 5.0 13
562.50 GOOG1424J562.5 33.20 8.60 20.90 115.0 21.90 150.0 10.0 10
562.50 GOOG1431J562.5 25.80 0.00 22.20 150.0 23.10 76.0 0.0 0
565.00 GOOG1403J565 8.60 -4.00 8.30 188.0 9.20 137.0 12.0 87
565.00 GOOG1410J565 14.70 0.00 11.20 70.0 12.10 246.0 8.0 19
565.00 GOOG1418J565 21.10 0.10 17.60 57.0 18.40 56.0 12.0 110
565.00 GOOG1424J565 19.80 -1.60 19.40 220.0 20.40 190.0 10.0 11
565.00 GOOG1431J565 30.80 6.70 20.70 106.0 21.60 155.0 4.0 6
567.50 GOOG1403J567.5 6.90 -3.70 6.70 25.0 7.10 69.0 16.0 42
567.50 GOOG1410J567.5 10.10 -3.10 9.60 73.0 10.30 70.0 2.0 1
567.50 GOOG1418J567.5 19.86 0.46 16.10 32.0 16.70 14.0 1.0 1
567.50 GOOG1424J567.5 25.00 3.70 17.90 175.0 18.90 121.0 6.0 6
567.50 GOOG1431J567.5 22.13 -0.37 19.20 152.0 20.20 197.0 1.0 1
570.00 GOOG1403J570 6.40 -2.70 5.00 100.0 5.50 77.0 189.0 195
570.00 GOOG1410J570 8.52 -2.98 8.10 105.0 8.80 161.0 20.0 171
570.00 GOOG1418J570 15.20 -3.20 14.70 65.0 15.20 10.0 7.0 702
570.00 GOOG1424J570 19.50 -0.20 16.50 183.0 17.50 130.0 1.0 10
570.00 GOOG1431J570 21.80 0.80 17.90 106.0 18.80 203.0 1.0 4
572.50 GOOG1403J572.5 3.70 -3.10 3.60 93.0 4.00 106.0 263.0 130
572.50 GOOG1410J572.5 7.20 -1.12 6.80 87.0 7.20 53.0 7.0 244
572.50 GOOG1418J572.5 13.70 -3.10 13.30 67.0 14.00 2.0 27.0 25
572.50 GOOG1424J572.5 18.34 0.14 15.30 161.0 16.10 136.0 10.0 17
572.50 GOOG1431J572.5 17.10 -2.70 16.50 189.0 17.40 151.0 1.0 1
575.00 GOOG1403J575 2.64 -3.06 2.50 21.0 2.70 1.0 226.0 570
575.00 GOOG1410J575 5.20 -3.20 5.60 24.0 5.90 9.0 67.0 241
575.00 GOOG1418J575 12.00 -3.04 12.10 26.0 12.60 16.0 31.0 423
575.00 GOOG1424J575 16.00 0.00 13.90 192.0 14.80 125.0 3.0 21
575.00 GOOG1431J575 16.35 -1.65 15.10 291.0 16.10 145.0 1.0 4
577.50 GOOG1403J577.5 1.70 -2.50 1.60 7.0 1.80 87.0 409.0 1,086
577.50 GOOG1410J577.5 4.70 -2.60 4.50 69.0 4.90 122.0 22.0 89
577.50 GOOG1418J577.5 11.30 -2.40 10.80 117.0 11.50 11.0 2.0 97
577.50 GOOG1424J577.5 14.45 0.00 12.70 204.0 13.60 153.0 3.0 38
577.50 GOOG1431J577.5 14.30 -2.80 13.90 246.0 14.90 167.0 10.0 66
580.00 GOOG1403J580 1.10 -1.90 1.00 100.0 1.15 21.0 983.0 1,468
580.00 GOOG1410J580 3.70 -2.30 3.60 6.0 3.80 4.0 156.0 197
580.00 GOOG1418J580 10.50 -2.00 9.70 54.0 10.30 33.0 3.0 1,225
580.00 GOOG1424J580 15.40 0.00 11.60 56.0 12.40 101.0 1.0 49
580.00 GOOG1431J580 16.65 0.00 12.90 205.0 13.80 214.0 1.0 97
582.50 GOOG1403J582.5 0.65 -1.40 0.55 126.0 0.70 33.0 59.0 534
582.50 GOOG1410J582.5 3.10 -0.40 2.80 54.0 3.10 144.0 218.0 144
582.50 GOOG1418J582.5 10.75 0.00 8.60 54.0 9.20 13.0 3.0 164
582.50 GOOG1424J582.5 10.40 -1.65 10.50 238.0 11.30 190.0 2.0 12
582.50 GOOG1431J582.5 18.10 3.80 11.80 231.0 12.70 179.0 11.0 11
585.00 GOOG1403J585 0.35 -0.80 0.30 95.0 0.40 26.0 136.0 1,051
585.00 GOOG1410J585 2.30 -0.70 2.30 3.0 2.45 38.0 226.0 355
585.00 GOOG1418J585 8.37 -1.53 7.60 83.0 8.20 48.0 6.0 409
585.00 GOOG1424J585 9.90 -3.10 9.50 219.0 10.30 156.0 52.0 154
585.00 GOOG1431J585 11.87 -1.33 10.90 182.0 11.60 106.0 45.0 73
587.50 GOOG1403J587.5 0.20 -0.60 0.15 117.0 0.25 54.0 85.0 512
587.50 GOOG1410J587.5 1.65 -0.70 1.65 11.0 1.80 26.0 22.0 100
587.50 GOOG1418J587.5 6.90 -1.40 6.70 66.0 7.20 19.0 1.0 117
587.50 GOOG1424J587.5 10.80 0.00 8.60 116.0 9.30 222.0 1.0 5
587.50 GOOG1431J587.5 10.50 -1.60 9.90 134.0 10.60 158.0 5.0 18
590.00 GOOG1403J590 0.12 -0.35 0.10 37.0 0.15 35.0 306.0 1,671
590.00 GOOG1410J590 1.30 -0.40 1.30 3.0 1.45 102.0 28.0 443
590.00 GOOG1418J590 6.15 -1.75 5.90 30.0 6.40 80.0 25.0 1,062
590.00 GOOG1424J590 9.70 0.13 7.70 201.0 8.40 217.0 5.0 54
590.00 GOOG1431J590 10.70 0.00 9.00 166.0 9.70 174.0 11.0 10
592.50 GOOG1403J592.5 0.08 -0.22 0.05 29.0 0.10 13.0 25.0 550
592.50 GOOG1410J592.5 1.08 0.03 0.90 36.0 1.05 4.0 4.0 82
592.50 GOOG1418J592.5 5.60 -1.20 5.10 50.0 5.60 55.0 1.0 100
592.50 GOOG1424J592.5 9.31 0.51 6.90 207.0 7.60 204.0 4.0 9
592.50 GOOG1431J592.5 17.46 7.36 8.20 153.0 8.90 226.0 10.0 10
595.00 GOOG1403J595 0.05 -0.07 0.05 3.0 0.05 3.0 18.0 1,556
595.00 GOOG1410J595 0.90 -0.10 0.65 36.0 0.80 116.0 18.0 197
595.00 GOOG1418J595 4.65 -1.45 4.40 16.0 4.80 50.0 5.0 699
595.00 GOOG1424J595 6.60 -1.90 6.20 185.0 6.80 133.0 5.0 76
595.00 GOOG1431J595 12.30 3.10 7.40 229.0 8.10 188.0 10.0 10
597.50 GOOG1403J597.5 0.05 0.00 0.05 5.0 0.10 57.0 5.0 166
597.50 GOOG1410J597.5 0.65 -0.15 0.50 3.0 0.60 34.0 4.0 61
597.50 GOOG1418J597.5 4.50 -0.90 3.80 20.0 4.20 71.0 2.0 23
597.50 GOOG1424J597.5 7.62 0.52 5.50 205.0 6.10 172.0 1.0 2
597.50 GOOG1431J597.5 10.95 2.65 6.70 179.0 7.30 163.0 6.0 8
600.00 GOOG1403J600 0.07 0.03 0.05 3.0 0.10 38.0 2.0 1,763
600.00 GOOG1410J600 0.40 -0.23 0.35 19.0 0.45 52.0 44.0 646
600.00 GOOG1418J600 3.40 -1.15 3.30 9.0 3.60 59.0 41.0 1,556
600.00 GOOG1424J600 5.40 -0.90 4.90 186.0 5.50 190.0 3.0 63
600.00 GOOG1431J600 6.20 -1.32 6.00 292.0 6.60 114.0 4.0 82
602.50 GOOG1403J602.5 0.05 0.00 0.05 2.0 0.05 4.0 104.0 267
602.50 GOOG1410J602.5 0.35 -0.10 0.25 37.0 0.35 65.0 6.0 34
602.50 GOOG1418J602.5 2.80 -0.60 2.85 13.0 3.10 18.0 9.0 28
602.50 GOOG1424J602.5 4.70 -0.50 4.30 242.0 4.90 185.0 5.0 26
602.50 GOOG1431J602.5 6.84 0.00 5.40 222.0 6.00 166.0 1.0 19
605.00 GOOG1403J605 0.07 0.02 0.05 9.0 0.10 65.0 3.0 150
605.00 GOOG1410J605 0.28 -0.02 0.15 134.0 0.25 32.0 11.0 114
605.00 GOOG1418J605 2.50 -0.40 2.35 16.0 2.70 6.0 2.0 955
605.00 GOOG1424J605 4.97 0.46 3.80 204.0 4.30 145.0 10.0 11
605.00 GOOG1431J605 12.50 6.40 4.80 214.0 5.40 148.0 10.0 17
607.50 GOOG1403J607.5 0.05 -0.05 0.05 2.0 0.10 38.0 6.0 82
607.50 GOOG1410J607.5 0.25 0.05 0.10 97.0 0.20 11.0 1.0 12
607.50 GOOG1418J607.5 2.17 -0.24 2.00 10.0 2.25 53.0 1.0 16
607.50 GOOG1424J607.5 7.00 2.60 3.30 264.0 3.80 137.0 1.0 12
607.50 GOOG1431J607.5 5.70 0.20 4.30 230.0 4.90 162.0 5.0 6
610.00 GOOG1403J610 0.02 0.00 0.05 1.0 0.10 104.0 9.0 345
610.00 GOOG1410J610 0.17 -0.08 0.05 90.0 0.20 66.0 11.0 50
610.00 GOOG1418J610 1.73 -0.32 1.65 2.0 1.95 22.0 173.0 989
610.00 GOOG1424J610 3.30 0.00 2.90 224.0 3.40 184.0 1.0 53
610.00 GOOG1431J610 4.40 -1.22 3.90 229.0 4.40 164.0 3.0 13
612.50 GOOG1403J612.5 0.06 -0.09 0.05 1.0 0.15 85.0 2.0 16
612.50 GOOG1410J612.5 0.15 0.00 0.05 22.0 0.25 288.0 3.0 29
612.50 GOOG1418J612.5 1.82 0.10 1.30 40.0 1.65 40.0 1.0 42
612.50 GOOG1424J612.5 3.15 -0.25 2.55 63.0 3.00 181.0 1.0 591
612.50 GOOG1431J612.5 4.70 0.30 3.40 256.0 4.00 169.0 1.0 4
615.00 GOOG1403J615 0.03 -0.12 0.05 100.0 0.15 63.0 2.0 85
615.00 GOOG1410J615 0.09 0.04 0.05 13.0 0.10 2.0 7.0 21
615.00 GOOG1418J615 1.27 -0.47 1.10 7.0 1.45 102.0 163.0 391
615.00 GOOG1424J615 2.97 -0.03 2.25 73.0 2.65 192.0 10.0 29
615.00 GOOG1431J615 5.10 1.20 3.10 222.0 3.60 166.0 1.0 21
617.50 GOOG1403J617.5 0.34 0.19 0.05 138.0 0.10 40.0 20.0 23
617.50 GOOG1410J617.5 0.50 0.45 0.05 16.0 0.25 172.0 20.0 23
617.50 GOOG1418J617.5 1.42 0.00 0.90 15.0 1.30 11.0 21.0 74
617.50 GOOG1424J617.5 2.90 0.30 1.90 83.0 2.35 188.0 1.0 3
617.50 GOOG1431J617.5 3.80 0.30 2.80 206.0 3.20 154.0 5.0 5
620.00 GOOG1403J620 0.06 -0.09 0.05 59.0 0.15 83.0 2.0 29
620.00 GOOG1410J620 0.10 -0.10 0.05 7.0 0.10 1.0 3.0 36
620.00 GOOG1418J620 0.98 -0.24 0.70 12.0 1.15 96.0 3.0 655
620.00 GOOG1424J620 2.45 0.00 1.65 78.0 2.10 91.0 29.0 130
620.00 GOOG1431J620 5.00 1.90 2.50 193.0 2.85 78.0 14.0 133
622.50 GOOG1403J622.5 0.15 0.00 0.00 0.0 0.15 73.0 0.0 0
622.50 GOOG1418J622.5 1.12 0.22 0.60 16.0 0.95 14.0 3.0 73
625.00 GOOG1403J625 0.10 -0.05 0.05 6.0 0.15 72.0 2.0 8
625.00 GOOG1410J625 0.13 -0.07 0.05 10.0 0.20 94.0 3.0 13
625.00 GOOG1418J625 0.70 -0.18 0.50 10.0 0.70 6.0 2.0 608
627.50 GOOG1418J627.5 0.95 0.00 0.45 20.0 0.75 11.0 1.0 19
630.00 GOOG1403J630 0.15 0.00 0.05 25.0 0.15 61.0 0.0 0
630.00 GOOG1410J630 0.20 0.00 0.05 17.0 0.05 3.0 0.0 0
630.00 GOOG1418J630 0.55 -0.05 0.40 2.0 0.70 58.0 22.0 1,092
635.00 GOOG1403J635 0.15 0.00 0.05 1.0 0.15 66.0 0.0 0
635.00 GOOG1410J635 0.20 0.00 0.05 4.0 0.20 82.0 0.0 0
635.00 GOOG1418J635 0.40 0.20 0.20 2.0 0.55 60.0 5.0 470
640.00 GOOG1403J640 0.15 0.00 0.05 16.0 0.15 67.0 0.0 0
640.00 GOOG1410J640 0.20 0.00 0.05 10.0 0.20 71.0 0.0 0
640.00 GOOG1418J640 0.29 -0.06 0.15 25.0 0.45 49.0 18.0 540
645.00 GOOG1403J645 0.05 -0.10 0.05 10.0 0.15 74.0 1.0 1
645.00 GOOG1410J645 0.20 0.00 0.05 1.0 0.20 74.0 0.0 0
645.00 GOOG1418J645 0.26 0.11 0.10 26.0 0.35 36.0 2.0 176
650.00 GOOG1403J650 0.05 0.00 0.00 0.0 0.05 20.0 5.0 6
650.00 GOOG1410J650 0.04 -0.11 0.00 0.0 0.05 21.0 2.0 4
650.00 GOOG1418J650 0.20 0.00 0.10 21.0 0.30 25.0 15.0 352
655.00 GOOG1403J655 0.15 0.00 0.00 0.0 0.15 62.0 0.0 0
655.00 GOOG1410J655 0.20 0.00 0.00 0.0 0.20 71.0 0.0 0
655.00 GOOG1418J655 0.28 0.18 0.10 15.0 0.30 21.0 3.0 84
660.00 GOOG1403J660 0.15 0.00 0.00 0.0 0.15 72.0 0.0 0
660.00 GOOG1410J660 0.20 0.00 0.00 0.0 0.20 82.0 0.0 0
660.00 GOOG1418J660 0.12 0.00 0.05 56.0 0.25 21.0 10.0 139
665.00 GOOG1403J665 0.10 0.00 0.00 0.0 0.15 80.0 0.0 0
665.00 GOOG1410J665 0.20 0.00 0.00 0.0 0.20 74.0 0.0 0
665.00 GOOG1418J665 0.20 -0.05 0.05 158.0 0.25 18.0 10.0 104
670.00 GOOG1403J670 0.15 0.00 0.00 0.0 0.15 60.0 0.0 0
670.00 GOOG1410J670 0.15 0.00 0.00 0.0 0.20 88.0 0.0 0
670.00 GOOG1418J670 0.22 -0.03 0.05 23.0 0.25 23.0 1.0 48
675.00 GOOG1403J675 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
675.00 GOOG1410J675 0.15 0.00 0.00 0.0 0.05 11.0 0.0 0
675.00 GOOG1418J675 0.17 -0.08 0.05 15.0 0.25 19.0 10.0 125
680.00 GOOG1403J680 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
680.00 GOOG1410J680 0.15 0.00 0.00 0.0 0.20 88.0 0.0 0
680.00 GOOG1418J680 0.23 0.03 0.05 164.0 0.25 19.0 2.0 37
685.00 GOOG1403J685 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
685.00 GOOG1410J685 0.15 0.00 0.00 0.0 0.20 93.0 0.0 0
685.00 GOOG1418J685 0.35 0.15 0.05 32.0 0.25 21.0 2.0 145
690.00 GOOG1403J690 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
690.00 GOOG1410J690 0.20 0.00 0.00 0.0 0.20 76.0 0.0 0
690.00 GOOG1418J690 0.25 0.05 0.05 24.0 0.25 19.0 3.0 76
695.00 GOOG1403J695 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
695.00 GOOG1410J695 0.15 0.00 0.00 0.0 0.15 62.0 0.0 0
695.00 GOOG1418J695 0.15 -0.05 0.05 16.0 0.25 10.0 4.0 141
700.00 GOOG1403J700 0.15 0.00 0.00 0.0 0.05 23.0 0.0 0
700.00 GOOG1410J700 0.15 0.00 0.00 0.0 0.10 32.0 0.0 0
700.00 GOOG1418J700 0.08 -0.12 0.05 6.0 0.20 19.0 2.0 109
705.00 GOOG1418J705 0.23 0.03 0.05 16.0 0.20 20.0 1.0 2
710.00 GOOG1418J710 0.10 -0.10 0.05 10.0 0.20 18.0 3.0 2
715.00 GOOG1418J715 0.20 0.00 0.05 16.0 0.20 12.0 0.0 0
720.00 GOOG1418J720 0.55 0.35 0.05 22.0 0.20 33.0 1.0 1
725.00 GOOG1418J725 0.20 0.00 0.05 9.0 0.20 46.0 0.0 0
730.00 GOOG1418J730 0.20 0.00 0.05 10.0 0.20 46.0 0.0 0
735.00 GOOG1418J735 0.15 0.00 0.05 11.0 0.20 50.0 0.0 0
740.00 GOOG1418J740 0.20 0.00 0.05 11.0 0.20 44.0 0.0 0
745.00 GOOG1418J745 0.15 0.00 0.05 25.0 0.20 50.0 0.0 0
750.00 GOOG1418J750 0.33 0.18 0.05 7.0 0.20 48.0 1.0 1
755.00 GOOG1418J755 0.15 0.00 0.05 10.0 0.20 45.0 0.0 0
760.00 GOOG1418J760 0.14 -0.01 0.05 4.0 0.20 45.0 2.0 2
765.00 GOOG1418J765 0.15 0.00 0.05 10.0 0.20 46.0 0.0 0
770.00 GOOG1418J770 0.15 0.00 0.05 1.0 0.20 36.0 0.0 0
775.00 GOOG1418J775 0.15 0.00 0.05 1.0 0.20 46.0 0.0 0
780.00 GOOG1418J780 0.15 0.00 0.05 1.0 0.20 25.0 0.0 0
785.00 GOOG1418J785 0.15 0.00 0.05 1.0 0.20 45.0 0.0 0
790.00 GOOG1418J790 0.15 0.00 0.05 1.0 0.15 34.0 0.0 0
795.00 GOOG1418J795 0.15 0.00 0.05 1.0 0.15 39.0 0.0 0
800.00 GOOG1418J800 0.15 0.00 0.05 1.0 0.15 34.0 0.0 0
805.00 GOOG1418J805 0.15 0.00 0.05 1.0 0.15 46.0 0.0 0
810.00 GOOG1418J810 0.15 0.00 0.05 1.0 0.15 34.0 0.0 0
815.00 GOOG1418J815 0.15 0.00 0.05 1.0 0.15 39.0 0.0 0
820.00 GOOG1418J820 0.15 0.00 0.05 1.0 0.15 39.0 0.0 0
825.00 GOOG1418J825 0.12 -0.03 0.05 1.0 0.15 39.0 1.0 1

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
325.00 GOOG1418V325 0.15 0.00 0.00 0.0 0.15 27.0 0.0 0
330.00 GOOG1418V330 0.15 0.00 0.05 1.0 0.15 18.0 0.0 0
335.00 GOOG1418V335 0.15 0.00 0.00 0.0 0.15 27.0 0.0 0
340.00 GOOG1418V340 0.15 0.00 0.00 0.0 0.15 14.0 0.0 0
345.00 GOOG1418V345 0.15 0.00 0.05 1.0 0.15 37.0 0.0 0
350.00 GOOG1418V350 0.15 0.00 0.05 1.0 0.15 27.0 0.0 0
355.00 GOOG1418V355 0.15 0.00 0.05 12.0 0.15 37.0 0.0 0
360.00 GOOG1418V360 0.15 0.00 0.05 1.0 0.15 45.0 0.0 0
365.00 GOOG1418V365 0.15 0.00 0.05 12.0 0.15 45.0 0.0 0
370.00 GOOG1418V370 0.13 -0.02 0.05 1.0 0.20 44.0 2.0 2
375.00 GOOG1418V375 0.05 0.00 0.10 1.0 0.20 45.0 0.0 0
380.00 GOOG1418V380 0.07 0.00 0.05 1.0 0.20 42.0 2.0 2
385.00 GOOG1418V385 0.15 0.00 0.05 7.0 0.20 55.0 0.0 0
390.00 GOOG1418V390 0.20 0.05 0.05 1.0 0.20 49.0 8.0 8
395.00 GOOG1418V395 0.15 0.00 0.05 1.0 0.20 51.0 0.0 0
400.00 GOOG1418V400 0.05 0.00 0.05 20.0 0.05 100.0 1.0 2
405.00 GOOG1418V405 0.20 0.00 0.05 6.0 0.20 41.0 0.0 0
410.00 GOOG1418V410 0.45 0.25 0.05 1.0 0.20 24.0 40.0 40
415.00 GOOG1418V415 0.30 0.10 0.05 1.0 0.20 38.0 6.0 6
420.00 GOOG1418V420 0.15 -0.05 0.05 11.0 0.25 50.0 1.0 1
425.00 GOOG1418V425 0.10 -0.10 0.05 1.0 0.25 44.0 25.0 83
430.00 GOOG1418V430 0.10 -0.10 0.05 29.0 0.25 48.0 10.0 10
435.00 GOOG1418V435 0.14 -0.06 0.05 26.0 0.25 44.0 3.0 101
440.00 GOOG1418V440 0.15 -0.10 0.05 26.0 0.25 38.0 20.0 255
445.00 GOOG1418V445 0.20 -0.05 0.05 1.0 0.25 44.0 200.0 483
450.00 GOOG1418V450 0.21 -0.04 0.05 5.0 0.25 44.0 102.0 520
455.00 GOOG1418V455 0.30 0.25 0.05 5.0 0.25 34.0 5.0 5
460.00 GOOG1418V460 0.21 0.16 0.05 10.0 0.30 44.0 100.0 58
465.00 GOOG1403V465 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
465.00 GOOG1418V465 0.25 0.20 0.05 44.0 0.30 22.0 10.0 18
470.00 GOOG1403V470 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
470.00 GOOG1418V470 0.20 0.00 0.10 59.0 0.35 24.0 3.0 84
475.00 GOOG1403V475 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
475.00 GOOG1410V475 0.10 -0.10 0.05 10.0 0.25 61.0 30.0 30
475.00 GOOG1418V475 0.30 0.15 0.10 59.0 0.35 24.0 2.0 16
480.00 GOOG1403V480 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
480.00 GOOG1410V480 0.10 -0.15 0.05 17.0 0.25 59.0 10.0 10
480.00 GOOG1418V480 0.41 0.21 0.20 237.0 0.45 19.0 13.0 60
485.00 GOOG1403V485 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
485.00 GOOG1410V485 0.12 -0.13 0.05 27.0 0.25 56.0 2.0 2
485.00 GOOG1418V485 0.40 0.15 0.25 37.0 0.50 21.0 12.0 297
490.00 GOOG1403V490 0.15 0.00 0.00 0.0 0.15 21.0 0.0 0
490.00 GOOG1410V490 0.10 0.05 0.05 66.0 0.25 61.0 5.0 0
490.00 GOOG1418V490 0.41 0.11 0.30 65.0 0.55 20.0 14.0 213
495.00 GOOG1403V495 0.15 0.00 0.05 10.0 0.15 31.0 0.0 0
495.00 GOOG1410V495 0.05 0.00 0.05 169.0 0.25 46.0 0.0 0
495.00 GOOG1418V495 0.40 0.00 0.40 84.0 0.65 20.0 3.0 78
500.00 GOOG1403V500 0.18 0.08 0.05 43.0 0.10 35.0 2.0 57
500.00 GOOG1410V500 0.16 0.00 0.10 94.0 0.20 25.0 100.0 102
500.00 GOOG1418V500 0.64 0.02 0.55 41.0 0.85 40.0 24.0 675
505.00 GOOG1403V505 0.12 -0.03 0.05 60.0 0.15 35.0 2.0 2
505.00 GOOG1410V505 0.10 0.00 0.10 221.0 0.30 28.0 0.0 0
505.00 GOOG1418V505 0.92 0.20 0.75 54.0 1.05 36.0 14.0 216
510.00 GOOG1403V510 0.15 0.00 0.05 54.0 0.15 23.0 0.0 0
510.00 GOOG1410V510 0.35 0.25 0.15 200.0 0.35 100.0 2.0 2
510.00 GOOG1418V510 1.10 0.16 0.95 86.0 1.25 108.0 1.0 500
515.00 GOOG1403V515 0.09 -0.06 0.05 45.0 0.15 41.0 1.0 43
515.00 GOOG1410V515 0.15 0.00 0.20 133.0 0.40 132.0 0.0 0
515.00 GOOG1418V515 1.35 0.35 1.20 91.0 1.55 81.0 5.0 318
520.00 GOOG1403V520 0.05 -0.10 0.05 17.0 0.20 87.0 2.0 3
520.00 GOOG1410V520 0.50 0.30 0.30 74.0 0.40 35.0 6.0 23
520.00 GOOG1418V520 1.70 0.10 1.55 52.0 1.90 101.0 22.0 1,149
525.00 GOOG1403V525 0.20 0.10 0.05 17.0 0.20 71.0 10.0 16
525.00 GOOG1410V525 0.45 0.15 0.40 3.0 0.50 82.0 1.0 0
525.00 GOOG1418V525 2.16 0.45 2.00 32.0 2.35 126.0 12.0 1,297
530.00 GOOG1403V530 0.10 -0.10 0.05 34.0 0.20 292.0 15.0 351
530.00 GOOG1410V530 0.55 0.20 0.50 36.0 0.60 61.0 5.0 92
530.00 GOOG1418V530 2.55 0.46 2.40 96.0 2.80 11.0 30.0 1,199
535.00 GOOG1403V535 0.31 0.26 0.05 37.0 0.10 27.0 30.0 59
535.00 GOOG1410V535 0.75 0.30 0.65 29.0 0.75 43.0 6.0 8
535.00 GOOG1418V535 3.20 0.53 3.10 60.0 3.50 46.0 25.0 432
537.50 GOOG1410V537.5 0.78 0.28 0.75 13.0 0.85 36.0 6.0 20
540.00 GOOG1403V540 0.11 0.00 0.05 141.0 0.15 27.0 5.0 279
540.00 GOOG1410V540 0.92 0.21 0.85 10.0 0.95 19.0 22.0 151
540.00 GOOG1418V540 4.17 0.57 3.90 73.0 4.30 69.0 239.0 768
540.00 GOOG1424V540 4.50 0.00 5.20 123.0 5.70 199.0 1.0 64
540.00 GOOG1431V540 5.20 0.00 6.00 144.0 6.60 186.0 1.0 36
542.50 GOOG1403V542.5 0.14 0.00 0.10 53.0 0.20 82.0 10.0 44
542.50 GOOG1410V542.5 0.80 0.00 1.00 61.0 1.10 25.0 8.0 17
542.50 GOOG1424V542.5 4.50 0.00 5.60 252.0 6.20 180.0 0.0 0
545.00 GOOG1403V545 0.15 0.00 0.10 112.0 0.20 37.0 1.0 82
545.00 GOOG1410V545 1.17 0.32 1.15 3.0 1.25 8.0 12.0 96
545.00 GOOG1418V545 5.08 1.18 4.80 76.0 5.30 42.0 213.0 498
545.00 GOOG1424V545 6.35 0.35 6.20 105.0 6.70 147.0 10.0 46
545.00 GOOG1431V545 6.20 0.00 7.20 105.0 7.80 166.0 3.0 25
547.50 GOOG1403V547.5 0.23 0.00 0.15 92.0 0.25 44.0 36.0 119
547.50 GOOG1410V547.5 1.17 0.00 1.35 2.0 1.50 73.0 4.0 27
547.50 GOOG1424V547.5 6.29 0.79 6.80 112.0 7.30 155.0 20.0 20
550.00 GOOG1403V550 0.28 0.08 0.20 103.0 0.30 20.0 22.0 201
550.00 GOOG1410V550 1.70 0.40 1.55 45.0 1.70 2.0 41.0 85
550.00 GOOG1418V550 6.25 1.55 5.90 73.0 6.40 36.0 15.0 844
550.00 GOOG1424V550 7.45 0.68 7.40 92.0 8.00 163.0 13.0 73
550.00 GOOG1431V550 7.40 0.00 8.40 234.0 9.10 191.0 3.0 15
552.50 GOOG1403V552.5 0.30 0.00 0.30 82.0 0.40 37.0 48.0 78
552.50 GOOG1410V552.5 1.50 0.00 1.85 53.0 2.00 2.0 13.0 88
552.50 GOOG1424V552.5 6.60 0.00 8.10 130.0 8.70 199.0 0.0 0
552.50 GOOG1431V552.5 8.12 0.00 9.20 152.0 9.80 176.0 1.0 20
555.00 GOOG1403V555 0.55 0.20 0.40 93.0 0.55 165.0 43.0 253
555.00 GOOG1410V555 2.35 0.90 2.20 30.0 2.35 2.0 3.0 91
555.00 GOOG1418V555 7.80 1.33 7.30 42.0 7.70 12.0 11.0 610
555.00 GOOG1424V555 9.90 2.70 8.80 133.0 9.40 156.0 10.0 47
555.00 GOOG1431V555 10.10 1.80 9.90 202.0 10.60 156.0 1.0 15
557.50 GOOG1403V557.5 0.75 0.40 0.55 117.0 0.70 71.0 23.0 395
557.50 GOOG1410V557.5 2.84 1.17 2.55 70.0 2.80 42.0 10.0 89
557.50 GOOG1418V557.5 8.56 1.96 8.00 46.0 8.50 45.0 11.0 174
557.50 GOOG1424V557.5 9.00 1.10 9.60 128.0 10.20 144.0 1.0 7
557.50 GOOG1431V557.5 7.20 -1.80 10.70 236.0 11.40 168.0 5.0 6
560.00 GOOG1403V560 0.95 0.50 0.80 30.0 0.95 126.0 40.0 901
560.00 GOOG1410V560 3.40 1.40 3.00 124.0 3.30 58.0 26.0 132
560.00 GOOG1418V560 8.36 0.96 8.80 37.0 9.30 23.0 5.0 849
560.00 GOOG1424V560 5.90 -2.70 10.40 210.0 11.10 187.0 7.0 35
560.00 GOOG1431V560 10.60 0.90 11.60 128.0 12.30 62.0 1.0 8
562.50 GOOG1403V562.5 1.15 0.43 1.15 1.0 1.25 49.0 83.0 779
562.50 GOOG1410V562.5 2.35 0.00 3.60 91.0 3.90 45.0 33.0 90
562.50 GOOG1418V562.5 9.90 1.40 9.70 15.0 10.10 15.0 5.0 73
562.50 GOOG1424V562.5 10.62 1.22 11.30 200.0 12.00 155.0 5.0 6
562.50 GOOG1431V562.5 11.80 1.30 12.50 159.0 13.30 151.0 1.0 1
565.00 GOOG1403V565 1.95 1.22 1.60 4.0 1.75 3.0 116.0 585
565.00 GOOG1410V565 4.35 0.50 4.30 74.0 4.70 120.0 14.0 76
565.00 GOOG1418V565 10.47 1.90 10.60 66.0 11.20 21.0 2.0 429
565.00 GOOG1424V565 11.47 1.27 12.30 138.0 13.00 165.0 5.0 10
565.00 GOOG1431V565 8.20 -3.20 13.40 218.0 14.30 176.0 1.0 25
567.50 GOOG1403V567.5 2.55 1.45 2.15 74.0 2.45 202.0 153.0 214
567.50 GOOG1410V567.5 5.13 0.88 5.10 59.0 5.50 118.0 18.0 107
567.50 GOOG1418V567.5 10.10 0.00 11.50 77.0 12.20 61.0 22.0 77
567.50 GOOG1424V567.5 13.50 2.40 13.20 200.0 14.00 115.0 1.0 0
567.50 GOOG1431V567.5 12.40 0.00 14.50 232.0 15.40 165.0 0.0 0
570.00 GOOG1403V570 3.60 2.15 2.90 132.0 3.30 159.0 51.0 788
570.00 GOOG1410V570 6.54 1.29 6.10 20.0 6.50 163.0 20.0 153
570.00 GOOG1418V570 13.00 2.27 12.60 67.0 13.20 32.0 9.0 366
570.00 GOOG1424V570 14.60 2.60 14.30 1.0 15.10 20.0 6.0 97
570.00 GOOG1431V570 16.63 3.33 15.60 206.0 16.50 115.0 3.0 7
572.50 GOOG1403V572.5 4.80 2.80 4.10 1.0 4.40 134.0 138.0 326
572.50 GOOG1410V572.5 7.30 2.30 7.10 60.0 7.70 137.0 13.0 74
572.50 GOOG1418V572.5 14.20 2.90 13.70 80.0 14.30 21.0 26.0 74
572.50 GOOG1424V572.5 14.70 1.70 15.40 192.0 16.30 134.0 1.0 6
572.50 GOOG1431V572.5 15.00 0.00 16.70 239.0 17.70 160.0 1.0 10
575.00 GOOG1403V575 5.70 2.81 5.30 67.0 5.80 148.0 159.0 823
575.00 GOOG1410V575 8.50 2.69 8.30 58.0 8.90 161.0 22.0 207
575.00 GOOG1418V575 13.60 0.86 14.90 21.0 15.50 45.0 3.0 470
575.00 GOOG1424V575 13.65 0.00 16.60 182.0 17.60 169.0 2.0 19
575.00 GOOG1431V575 15.05 0.00 17.90 147.0 18.90 59.0 2.0 7
577.50 GOOG1403V577.5 6.80 2.60 6.70 132.0 7.60 232.0 343.0 354
577.50 GOOG1410V577.5 8.30 1.41 9.60 54.0 10.50 233.0 4.0 83
577.50 GOOG1418V577.5 16.00 2.00 16.30 9.0 16.80 18.0 24.0 16
577.50 GOOG1424V577.5 16.17 0.97 18.00 175.0 18.90 159.0 6.0 7
577.50 GOOG1431V577.5 17.90 1.30 19.20 160.0 20.20 125.0 4.0 19
580.00 GOOG1403V580 8.50 3.20 8.50 111.0 9.40 85.0 20.0 425
580.00 GOOG1410V580 11.60 3.08 11.20 82.0 12.10 184.0 3.0 160
580.00 GOOG1418V580 18.31 3.57 17.50 29.0 18.20 45.0 10.0 770
580.00 GOOG1424V580 17.38 0.98 19.30 164.0 20.20 106.0 2.0 11
580.00 GOOG1431V580 18.00 0.70 20.60 150.0 21.50 132.0 1.0 4
582.50 GOOG1403V582.5 9.91 2.52 10.50 107.0 11.60 110.0 1.0 148
582.50 GOOG1410V582.5 13.54 4.61 12.70 102.0 13.80 193.0 2.0 54
582.50 GOOG1418V582.5 18.68 3.08 18.90 27.0 19.60 42.0 6.0 72
582.50 GOOG1424V582.5 14.38 -3.32 20.70 123.0 21.60 169.0 1.0 1
582.50 GOOG1431V582.5 16.10 -2.90 22.00 190.0 23.00 179.0 6.0 5
585.00 GOOG1403V585 14.10 5.90 12.80 47.0 13.80 111.0 2.0 201
585.00 GOOG1410V585 10.80 0.00 14.70 33.0 15.80 195.0 14.0 68
585.00 GOOG1418V585 20.62 2.94 20.50 23.0 21.10 32.0 2.0 415
585.00 GOOG1424V585 20.00 1.00 22.20 145.0 23.10 102.0 5.0 14
585.00 GOOG1431V585 23.00 2.70 23.40 141.0 24.40 90.0 1.0 35
587.50 GOOG1403V587.5 10.90 0.00 15.20 73.0 16.20 80.0 3.0 144
587.50 GOOG1410V587.5 14.00 1.50 16.60 40.0 17.60 125.0 6.0 18
587.50 GOOG1418V587.5 20.10 0.00 22.00 12.0 22.80 49.0 6.0 31
587.50 GOOG1424V587.5 21.00 0.60 23.70 114.0 24.70 145.0 1.0 6
587.50 GOOG1431V587.5 19.61 -2.09 25.00 122.0 26.00 121.0 1.0 2
590.00 GOOG1403V590 18.20 5.70 17.60 64.0 18.60 37.0 1.0 117
590.00 GOOG1410V590 18.46 4.46 18.70 37.0 19.60 102.0 2.0 28
590.00 GOOG1418V590 21.20 1.40 23.70 14.0 24.50 82.0 6.0 252
590.00 GOOG1424V590 24.87 3.17 25.40 93.0 26.30 131.0 5.0 22
590.00 GOOG1431V590 23.20 0.00 26.70 104.0 27.60 72.0 0.0 0
592.50 GOOG1403V592.5 17.45 2.75 20.00 5.0 21.30 21.0 21.0 86
592.50 GOOG1410V592.5 10.20 -6.00 20.90 60.0 22.00 114.0 2.0 2
592.50 GOOG1418V592.5 18.90 -2.30 25.40 12.0 26.30 45.0 1.0 5
592.50 GOOG1424V592.5 23.90 0.80 27.00 67.0 28.00 122.0 2.0 1
592.50 GOOG1431V592.5 24.70 0.00 28.20 53.0 29.20 40.0 0.0 0
595.00 GOOG1403V595 17.80 0.70 22.50 10.0 23.80 21.0 8.0 69
595.00 GOOG1410V595 15.60 -2.70 23.10 6.0 24.20 29.0 1.0 7
595.00 GOOG1418V595 24.30 0.00 27.20 14.0 28.10 39.0 2.0 438
595.00 GOOG1424V595 24.70 0.00 28.80 60.0 29.80 178.0 0.0 0
595.00 GOOG1431V595 26.30 0.00 29.90 122.0 31.00 95.0 0.0 0
597.50 GOOG1403V597.5 19.60 0.00 24.80 5.0 26.20 16.0 0.0 0
597.50 GOOG1410V597.5 23.40 2.90 25.50 8.0 27.00 27.0 100.0 68
597.50 GOOG1418V597.5 24.80 0.20 28.90 8.0 30.20 49.0 6.0 11
597.50 GOOG1424V597.5 26.60 0.00 30.60 72.0 31.60 133.0 0.0 0
597.50 GOOG1431V597.5 27.90 0.00 31.70 55.0 32.80 134.0 0.0 0
600.00 GOOG1403V600 24.20 2.10 27.30 11.0 28.90 6.0 2.0 6
600.00 GOOG1410V600 17.65 -4.95 27.60 28.0 29.10 18.0 2.0 0
600.00 GOOG1418V600 30.10 3.70 30.50 36.0 32.60 67.0 13.0 103
600.00 GOOG1424V600 22.60 -5.90 32.50 81.0 33.50 97.0 4.0 4
600.00 GOOG1431V600 29.70 0.00 33.50 190.0 34.60 43.0 0.0 0
602.50 GOOG1403V602.5 24.50 0.00 30.50 20.0 31.90 5.0 0.0 0
602.50 GOOG1410V602.5 25.00 0.00 30.10 6.0 31.70 10.0 0.0 0
602.50 GOOG1418V602.5 34.26 5.66 32.60 10.0 34.40 26.0 8.0 17
602.50 GOOG1424V602.5 30.61 0.31 34.30 59.0 35.50 107.0 1.0 14
602.50 GOOG1431V602.5 31.71 0.51 35.40 132.0 36.60 115.0 1.0 5
605.00 GOOG1403V605 28.11 1.11 33.00 20.0 34.40 5.0 2.0 3
605.00 GOOG1410V605 27.40 0.00 32.60 16.0 34.20 18.0 0.0 0
605.00 GOOG1418V605 36.24 6.14 34.60 23.0 36.50 28.0 8.0 81
605.00 GOOG1424V605 35.61 3.51 36.20 120.0 37.50 130.0 21.0 21
605.00 GOOG1431V605 36.22 3.02 37.30 133.0 38.50 60.0 21.0 21
607.50 GOOG1403V607.5 24.30 -5.30 35.50 20.0 36.90 5.0 5.0 5
607.50 GOOG1410V607.5 29.70 0.00 34.90 9.0 36.50 17.0 0.0 0
607.50 GOOG1418V607.5 32.00 0.00 36.60 56.0 38.70 28.0 0.0 0
607.50 GOOG1424V607.5 34.00 0.00 38.30 129.0 39.60 145.0 0.0 0
607.50 GOOG1431V607.5 34.80 0.00 39.20 165.0 40.60 122.0 0.0 0
610.00 GOOG1403V610 37.44 5.64 37.30 16.0 38.70 2.0 2.0 3
610.00 GOOG1410V610 37.09 4.99 37.70 17.0 39.00 17.0 1.0 2
610.00 GOOG1418V610 37.40 3.60 38.70 121.0 40.90 34.0 2.0 40
610.00 GOOG1424V610 38.45 2.45 40.40 83.0 41.90 160.0 2.0 2
610.00 GOOG1431V610 33.10 -3.70 41.20 146.0 42.60 111.0 3.0 3
612.50 GOOG1403V612.5 28.10 -6.40 39.80 16.0 41.20 1.0 2.0 2
612.50 GOOG1410V612.5 34.60 0.00 39.80 11.0 41.70 28.0 0.0 0
612.50 GOOG1418V612.5 36.20 0.00 40.80 119.0 43.20 28.0 0.0 0
612.50 GOOG1424V612.5 26.80 -11.20 42.40 61.0 44.00 178.0 15.0 28
612.50 GOOG1431V612.5 39.00 0.00 43.10 149.0 44.70 124.0 0.0 0
615.00 GOOG1403V615 37.10 0.00 43.00 11.0 44.50 6.0 0.0 0
615.00 GOOG1410V615 37.20 0.00 43.00 21.0 44.60 21.0 0.0 0
615.00 GOOG1418V615 27.00 -11.40 43.00 154.0 45.50 46.0 15.0 30
615.00 GOOG1424V615 37.70 -2.30 44.60 92.0 46.00 125.0 2.0 2
615.00 GOOG1431V615 40.70 0.00 45.30 171.0 46.90 121.0 0.0 0
617.50 GOOG1403V617.5 39.30 0.00 44.80 21.0 46.40 2.0 0.0 0
617.50 GOOG1410V617.5 39.60 0.00 45.10 1.0 46.70 16.0 0.0 0
617.50 GOOG1418V617.5 40.70 0.00 45.20 118.0 47.70 21.0 0.0 0
617.50 GOOG1424V617.5 43.43 1.33 46.80 117.0 48.40 133.0 12.0 12
617.50 GOOG1431V617.5 44.35 1.65 47.40 201.0 49.00 120.0 12.0 12
620.00 GOOG1403V620 39.60 -2.30 47.30 16.0 48.90 16.0 10.0 2
620.00 GOOG1410V620 43.63 1.53 48.00 20.0 49.50 5.0 1.0 1
620.00 GOOG1418V620 30.70 -11.90 47.60 159.0 50.10 27.0 10.0 17
620.00 GOOG1424V620 46.07 1.87 49.00 152.0 50.50 129.0 2.0 39
620.00 GOOG1431V620 46.97 1.97 49.60 162.0 51.20 120.0 2.0 39
622.50 GOOG1403V622.5 44.60 0.00 50.50 20.0 51.90 5.0 0.0 0
622.50 GOOG1418V622.5 44.90 0.00 49.80 25.0 52.50 18.0 0.0 0
625.00 GOOG1403V625 47.10 0.00 53.00 10.0 54.50 2.0 0.0 0
625.00 GOOG1410V625 47.00 0.00 53.00 20.0 54.50 5.0 0.0 0
625.00 GOOG1418V625 47.90 0.60 52.80 13.0 54.90 17.0 2.0 9
627.50 GOOG1418V627.5 49.80 0.00 55.20 32.0 57.30 17.0 0.0 0
630.00 GOOG1403V630 52.00 0.00 57.40 2.0 58.90 1.0 0.0 0
630.00 GOOG1410V630 51.80 0.00 57.20 11.0 59.00 6.0 0.0 0
630.00 GOOG1418V630 43.67 -8.23 57.50 11.0 60.10 11.0 1.0 9
635.00 GOOG1403V635 57.10 0.00 62.40 5.0 63.90 16.0 0.0 0
635.00 GOOG1410V635 56.80 0.00 63.00 20.0 64.50 5.0 0.0 0
635.00 GOOG1418V635 58.80 1.90 62.50 16.0 64.60 14.0 2.0 25
640.00 GOOG1403V640 62.10 0.00 67.40 5.0 68.80 10.0 0.0 0
640.00 GOOG1410V640 61.80 0.00 67.20 11.0 69.00 6.0 0.0 0
640.00 GOOG1418V640 53.03 -8.57 67.00 20.0 69.80 28.0 1.0 27
645.00 GOOG1403V645 67.10 0.00 72.40 5.0 73.80 10.0 0.0 0
645.00 GOOG1410V645 66.70 0.00 73.00 20.0 74.50 5.0 0.0 0
645.00 GOOG1418V645 74.00 7.10 72.20 22.0 74.50 18.0 2.0 2
650.00 GOOG1403V650 72.10 0.00 77.40 5.0 78.90 16.0 0.0 0
650.00 GOOG1410V650 71.70 0.00 77.20 11.0 79.00 6.0 0.0 0
650.00 GOOG1418V650 71.60 0.00 76.70 11.0 79.50 11.0 0.0 0
655.00 GOOG1403V655 77.10 0.00 82.40 5.0 83.90 16.0 0.0 0
655.00 GOOG1410V655 77.00 0.00 83.00 11.0 84.60 16.0 0.0 0
655.00 GOOG1418V655 76.90 0.00 81.90 10.0 84.90 1.0 0.0 0
660.00 GOOG1403V660 82.10 0.00 86.60 1.0 88.70 1.0 0.0 0
660.00 GOOG1410V660 82.00 0.00 88.00 5.0 89.60 11.0 0.0 0
660.00 GOOG1418V660 81.00 0.00 86.70 10.0 90.00 1.0 0.0 0
665.00 GOOG1403V665 87.10 0.00 92.30 10.0 93.80 10.0 0.0 0
665.00 GOOG1410V665 87.00 0.00 92.00 10.0 93.90 10.0 0.0 0
665.00 GOOG1418V665 105.20 19.00 92.30 10.0 95.30 1.0 1.0 2
670.00 GOOG1403V670 92.10 0.00 97.70 10.0 99.30 10.0 0.0 0
670.00 GOOG1410V670 91.70 0.00 98.10 10.0 99.60 10.0 0.0 0
670.00 GOOG1418V670 99.51 8.31 97.10 15.0 100.40 1.0 1.0 1
675.00 GOOG1403V675 97.10 0.00 102.30 10.0 103.80 10.0 0.0 0
675.00 GOOG1410V675 96.70 0.00 100.80 1.0 105.80 1.0 0.0 0
675.00 GOOG1418V675 103.80 7.70 102.30 15.0 105.50 11.0 1.0 1
680.00 GOOG1403V680 101.70 0.00 107.10 10.0 108.60 10.0 0.0 0
680.00 GOOG1410V680 102.20 0.00 107.00 10.0 108.80 10.0 0.0 0
680.00 GOOG1418V680 101.00 0.00 107.30 15.0 110.30 1.0 0.0 0
685.00 GOOG1403V685 106.70 0.00 111.90 10.0 114.00 10.0 0.0 0
685.00 GOOG1410V685 106.90 0.00 111.60 10.0 114.00 10.0 0.0 0
685.00 GOOG1418V685 106.30 0.00 112.30 15.0 115.30 1.0 0.0 0
690.00 GOOG1403V690 111.30 0.00 116.90 10.0 119.00 10.0 0.0 0
690.00 GOOG1410V690 111.30 0.00 114.50 1.0 120.80 1.0 0.0 0
690.00 GOOG1418V690 116.72 5.72 116.80 1.0 119.80 11.0 2.0 1
695.00 GOOG1403V695 116.30 0.00 121.90 10.0 124.00 10.0 0.0 0
695.00 GOOG1410V695 116.30 0.00 119.90 1.0 125.80 1.0 0.0 0
695.00 GOOG1418V695 116.90 0.00 121.80 10.0 125.60 10.0 0.0 0
700.00 GOOG1403V700 121.30 0.00 126.90 10.0 129.00 10.0 0.0 0
700.00 GOOG1410V700 121.60 0.00 124.90 1.0 130.80 1.0 0.0 0
700.00 GOOG1418V700 135.77 14.57 126.60 15.0 129.70 1.0 1.0 1
705.00 GOOG1418V705 126.30 0.00 132.20 10.0 135.30 11.0 0.0 0
710.00 GOOG1418V710 131.00 0.00 136.60 15.0 140.30 11.0 0.0 0
715.00 GOOG1418V715 136.00 0.00 141.30 10.0 144.70 10.0 0.0 0
720.00 GOOG1418V720 141.00 0.00 146.30 15.0 149.70 10.0 0.0 0
725.00 GOOG1418V725 146.30 0.00 151.30 10.0 154.70 10.0 0.0 0
730.00 GOOG1418V730 151.30 0.00 156.30 15.0 159.70 10.0 0.0 0
735.00 GOOG1418V735 156.30 0.00 161.30 10.0 164.70 10.0 0.0 0
740.00 GOOG1418V740 161.30 0.00 166.60 5.0 169.70 11.0 0.0 0
745.00 GOOG1418V745 166.10 0.00 171.40 5.0 174.70 1.0 0.0 0
750.00 GOOG1418V750 171.30 0.00 176.40 15.0 179.70 10.0 0.0 0
755.00 GOOG1418V755 176.30 0.00 181.40 5.0 184.70 1.0 0.0 0
760.00 GOOG1418V760 181.20 0.00 186.40 5.0 189.70 1.0 0.0 0
765.00 GOOG1418V765 186.30 0.00 191.40 10.0 194.70 11.0 0.0 0
770.00 GOOG1418V770 191.30 0.00 196.40 10.0 199.70 11.0 0.0 0
775.00 GOOG1418V775 196.30 0.00 201.40 10.0 204.70 10.0 0.0 0
780.00 GOOG1418V780 201.10 0.00 206.40 10.0 209.70 10.0 0.0 0
785.00 GOOG1418V785 206.10 0.00 211.40 10.0 214.70 11.0 0.0 0
790.00 GOOG1418V790 211.10 0.00 216.40 10.0 219.70 11.0 0.0 0
795.00 GOOG1418V795 216.20 0.00 221.40 10.0 224.70 10.0 0.0 0
800.00 GOOG1418V800 221.20 0.00 226.40 10.0 229.70 10.0 0.0 0
805.00 GOOG1418V805 226.10 0.00 231.40 10.0 234.70 10.0 0.0 0
810.00 GOOG1418V810 231.20 0.00 236.30 10.0 239.70 10.0 0.0 0
815.00 GOOG1418V815 235.90 0.00 241.30 10.0 244.70 10.0 0.0 0
820.00 GOOG1418V820 241.10 0.00 246.30 10.0 249.70 10.0 0.0 0
825.00 GOOG1418V825 246.10 0.00 251.30 10.0 254.70 10.0 0.0 0