$543.98 +11.27 (2.12%) Google Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 543.98
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +11.27 (2.12%)
Prev Close: 532.71
Open: 539.32
Bid: 543.79
Ask: 543.90
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
370.00 GOOG1424J370 161.60 0.00 172.90 10.0 174.80 10.0 0.0 0
370.00 GOOG1431J370 161.50 0.00 173.90 16.0 175.70 10.0 0.0 0
375.00 GOOG1424J375 146.20 -10.10 167.90 10.0 169.80 10.0 2.0 2
375.00 GOOG1431J375 156.50 0.00 168.40 2.0 170.20 10.0 0.0 0
380.00 GOOG1424J380 151.20 0.00 163.90 6.0 165.60 10.0 0.0 0
380.00 GOOG1431J380 151.50 0.00 163.90 16.0 165.70 10.0 0.0 0
385.00 GOOG1424J385 146.20 0.00 158.20 6.0 160.10 10.0 0.0 0
385.00 GOOG1431J385 146.50 0.00 158.90 6.0 160.70 10.0 0.0 0
390.00 GOOG1424J390 141.20 0.00 153.90 2.0 155.60 10.0 0.0 0
390.00 GOOG1431J390 153.50 12.10 153.10 16.0 154.90 10.0 2.0 2
395.00 GOOG1424J395 136.20 0.00 148.70 1.0 150.50 10.0 0.0 0
395.00 GOOG1431J395 136.50 0.00 148.10 16.0 149.90 10.0 0.0 0
400.00 GOOG1424J400 132.00 0.00 143.30 6.0 145.10 10.0 0.0 0
400.00 GOOG1431J400 131.60 0.00 143.10 16.0 144.90 10.0 0.0 0
405.00 GOOG1424J405 126.20 0.00 138.90 2.0 140.60 10.0 0.0 0
405.00 GOOG1431J405 126.40 0.00 138.40 10.0 140.20 10.0 0.0 0
410.00 GOOG1424J410 121.40 0.00 132.70 10.0 135.00 10.0 0.0 0
410.00 GOOG1431J410 121.60 0.00 133.40 10.0 135.20 10.0 0.0 0
415.00 GOOG1424J415 116.70 0.00 128.40 7.0 129.90 10.0 0.0 0
415.00 GOOG1431J415 116.50 0.00 128.90 16.0 130.70 10.0 0.0 0
420.00 GOOG1424J420 110.60 -0.60 123.30 6.0 125.10 10.0 20.0 9
420.00 GOOG1431J420 111.60 0.00 123.90 16.0 125.70 10.0 0.0 0
425.00 GOOG1424J425 107.20 0.00 118.00 7.0 119.90 16.0 0.0 0
425.00 GOOG1431J425 106.70 0.00 118.00 10.0 119.90 10.0 0.0 0
430.00 GOOG1424J430 101.80 0.00 113.10 16.0 115.10 16.0 0.0 0
430.00 GOOG1431J430 113.90 12.10 113.90 16.0 115.70 10.0 6.0 4
435.00 GOOG1424J435 97.00 0.00 108.10 16.0 110.10 16.0 0.0 0
435.00 GOOG1431J435 96.80 0.00 107.80 10.0 109.80 10.0 0.0 0
440.00 GOOG1424J440 92.00 0.00 103.50 16.0 104.80 16.0 0.0 0
440.00 GOOG1431J440 124.70 32.60 103.30 10.0 104.50 10.0 23.0 23
445.00 GOOG1424J445 87.00 0.00 98.50 16.0 99.60 10.0 0.0 0
445.00 GOOG1431J445 87.90 0.00 98.30 10.0 99.50 10.0 1.0 0
450.00 GOOG1424J450 74.61 -7.39 93.50 16.0 94.80 16.0 2.0 2
450.00 GOOG1431J450 82.40 0.00 93.30 10.0 94.50 10.0 0.0 0
455.00 GOOG1424J455 77.50 0.00 88.50 16.0 89.80 16.0 0.0 0
455.00 GOOG1431J455 85.10 8.10 88.30 10.0 89.50 10.0 2.0 2
460.00 GOOG1424J460 69.30 -2.60 83.60 10.0 84.70 10.0 14.0 14
460.00 GOOG1431J460 71.20 -0.70 83.30 10.0 84.50 11.0 21.0 21
465.00 GOOG1424J465 48.00 -19.40 78.80 5.0 79.80 11.0 1.0 1
465.00 GOOG1431J465 66.80 0.00 78.60 23.0 80.80 11.0 0.0 0
470.00 GOOG1424J470 46.00 -15.90 73.80 9.0 74.60 8.0 2.0 1
470.00 GOOG1431J470 59.60 -2.30 73.60 33.0 74.90 30.0 5.0 5
475.00 GOOG1424J475 46.50 -10.50 68.80 9.0 69.60 11.0 3.0 22
475.00 GOOG1431J475 53.50 -3.40 68.90 17.0 70.00 19.0 20.0 20
480.00 GOOG1424J480 42.20 -10.40 63.70 10.0 64.80 11.0 2.0 13
480.00 GOOG1431J480 50.00 -2.20 63.50 3.0 66.00 11.0 6.0 6
485.00 GOOG1424J485 52.40 0.00 58.70 10.0 59.80 15.0 2.0 6
485.00 GOOG1431J485 60.24 13.24 58.50 5.0 60.00 16.0 7.0 5
490.00 GOOG1424J490 53.91 12.01 53.70 10.0 55.00 10.0 3.0 3
490.00 GOOG1431J490 47.60 0.00 54.00 10.0 55.10 6.0 1.0 15
495.00 GOOG1424J495 48.89 7.39 48.50 16.0 49.60 11.0 2.0 22
495.00 GOOG1431J495 24.60 -12.80 48.80 8.0 49.90 16.0 2.0 13
497.50 GOOG1424J497.5 21.90 -13.20 46.30 9.0 47.10 8.0 20.0 5
500.00 GOOG1424J500 43.50 7.07 43.70 25.0 44.90 43.0 35.0 77
500.00 GOOG1431J500 44.25 11.25 43.90 19.0 45.10 13.0 3.0 6
502.50 GOOG1424J502.5 33.20 0.00 40.90 19.0 41.80 11.0 10.0 11
505.00 GOOG1424J505 32.10 0.00 38.50 36.0 39.60 22.0 6.0 45
505.00 GOOG1431J505 40.50 6.00 39.00 12.0 40.00 10.0 2.0 32
507.50 GOOG1424J507.5 36.00 8.60 36.00 32.0 37.10 17.0 1.0 31
510.00 GOOG1424J510 33.80 9.30 33.70 6.0 34.60 39.0 43.0 216
510.00 GOOG1431J510 34.26 6.60 34.10 15.0 35.10 12.0 4.0 60
512.50 GOOG1424J512.5 34.26 10.26 30.80 24.0 31.90 9.0 4.0 53
512.50 GOOG1431J512.5 25.15 0.00 32.30 29.0 33.40 10.0 1.0 50
515.00 GOOG1424J515 28.80 9.69 28.30 20.0 29.40 20.0 39.0 353
515.00 GOOG1431J515 31.04 9.14 29.40 46.0 30.50 51.0 20.0 77
517.50 GOOG1424J517.5 27.32 10.92 25.80 24.0 26.90 20.0 3.0 103
517.50 GOOG1431J517.5 22.00 0.00 26.80 30.0 28.70 29.0 5.0 21
520.00 GOOG1424J520 24.54 9.94 23.90 9.0 24.70 55.0 379.0 619
520.00 GOOG1431J520 25.20 9.60 24.30 30.0 25.40 33.0 52.0 100
522.50 GOOG1424J522.5 24.49 12.39 21.40 37.0 22.20 64.0 17.0 206
522.50 GOOG1431J522.5 22.50 8.12 22.00 44.0 23.10 39.0 2.0 34
525.00 GOOG1424J525 19.20 10.10 18.80 60.0 19.80 60.0 546.0 979
525.00 GOOG1431J525 20.40 8.00 19.90 29.0 20.80 6.0 120.0 155
527.50 GOOG1424J527.5 17.14 9.04 16.40 30.0 17.20 45.0 34.0 412
530.00 GOOG1424J530 14.00 8.50 14.00 39.0 14.60 43.0 428.0 899
530.00 GOOG1431J530 16.04 7.04 15.60 5.0 16.70 120.0 197.0 269
532.50 GOOG1424J532.5 12.00 8.10 11.40 10.0 11.90 2.0 46.0 235
535.00 GOOG1424J535 10.00 7.15 9.30 21.0 9.90 14.0 269.0 631
535.00 GOOG1431J535 12.00 4.20 11.80 34.0 12.50 13.0 47.0 559
537.50 GOOG1424J537.5 7.70 5.80 7.70 20.0 8.20 2.0 561.0 479
537.50 GOOG1431J537.5 11.00 4.91 10.10 6.0 10.60 16.0 56.0 116
540.00 GOOG1424J540 5.30 3.95 5.30 1.0 5.70 6.0 1488.0 1,544
540.00 GOOG1431J540 8.80 4.30 8.40 27.0 8.90 15.0 177.0 656
542.50 GOOG1424J542.5 3.40 2.70 3.20 9.0 3.40 2.0 665.0 274
542.50 GOOG1431J542.5 7.20 3.50 6.90 34.0 7.40 16.0 320.0 250
545.00 GOOG1424J545 1.95 1.55 1.90 2.0 2.15 4.0 1305.0 556
545.00 GOOG1431J545 5.80 2.57 5.80 1.0 6.00 10.0 194.0 320
547.50 GOOG1424J547.5 1.30 0.92 1.15 12.0 1.30 5.0 798.0 434
547.50 GOOG1431J547.5 5.50 3.50 4.70 6.0 5.00 29.0 20.0 148
550.00 GOOG1424J550 0.65 0.57 0.55 24.0 0.70 63.0 1156.0 1,464
550.00 GOOG1431J550 3.90 2.20 3.50 42.0 3.90 17.0 584.0 622
552.50 GOOG1424J552.5 0.35 0.30 0.20 55.0 0.35 37.0 391.0 108
552.50 GOOG1431J552.5 2.95 1.70 2.85 6.0 2.95 1.0 244.0 79
555.00 GOOG1424J555 0.15 0.10 0.10 20.0 0.20 118.0 216.0 627
555.00 GOOG1431J555 2.24 1.04 2.10 8.0 2.25 10.0 543.0 53
557.50 GOOG1424J557.5 0.04 -0.01 0.05 81.0 0.10 55.0 37.0 65
557.50 GOOG1431J557.5 1.76 1.06 1.65 4.0 1.75 4.0 224.0 71
560.00 GOOG1424J560 0.10 0.01 0.05 4.0 0.10 78.0 40.0 605
560.00 GOOG1431J560 1.30 0.70 1.20 22.0 1.35 15.0 192.0 78
562.50 GOOG1424J562.5 0.03 -0.02 0.05 1.0 0.10 41.0 5.0 135
562.50 GOOG1431J562.5 1.05 0.65 0.85 17.0 1.00 22.0 2.0 37
565.00 GOOG1424J565 0.05 0.00 0.05 1.0 0.10 41.0 3.0 153
565.00 GOOG1431J565 0.75 0.33 0.60 15.0 0.75 19.0 54.0 253
567.50 GOOG1424J567.5 0.05 0.00 0.05 5.0 0.05 15.0 5.0 96
567.50 GOOG1431J567.5 0.35 0.00 0.45 20.0 0.55 19.0 15.0 29
570.00 GOOG1424J570 0.05 0.00 0.10 1.0 0.05 34.0 18.0 416
570.00 GOOG1431J570 0.40 0.10 0.35 19.0 0.45 36.0 43.0 106
572.50 GOOG1424J572.5 0.03 0.00 0.05 16.0 0.05 10.0 10.0 48
572.50 GOOG1431J572.5 0.35 0.30 0.25 27.0 0.35 55.0 1.0 7
575.00 GOOG1424J575 0.02 0.00 0.05 10.0 0.05 30.0 6.0 265
575.00 GOOG1431J575 0.25 0.15 0.15 59.0 0.25 26.0 59.0 141
577.50 GOOG1424J577.5 0.07 0.02 0.05 36.0 0.05 32.0 15.0 153
577.50 GOOG1431J577.5 0.15 0.02 0.10 46.0 0.20 57.0 3.0 53
580.00 GOOG1424J580 0.04 -0.01 0.05 18.0 0.05 62.0 20.0 479
580.00 GOOG1431J580 0.13 0.03 0.05 67.0 0.15 41.0 3.0 328
582.50 GOOG1424J582.5 1.90 1.75 0.10 1.0 0.05 32.0 45.0 92
582.50 GOOG1431J582.5 0.10 -0.05 0.05 38.0 0.10 2.0 2.0 22
585.00 GOOG1424J585 0.02 -0.03 0.05 1.0 0.05 48.0 3.0 302
585.00 GOOG1431J585 0.15 0.00 0.05 1.0 0.10 24.0 8.0 190
587.50 GOOG1424J587.5 0.15 0.00 0.15 1.0 0.05 32.0 4.0 47
587.50 GOOG1431J587.5 0.05 -0.15 0.05 10.0 0.15 26.0 1.0 54
590.00 GOOG1424J590 0.07 0.00 0.10 1.0 0.05 40.0 9.0 467
590.00 GOOG1431J590 0.10 -0.05 0.25 3.0 0.10 26.0 1.0 234
592.50 GOOG1424J592.5 0.13 -0.02 0.10 1.0 0.15 30.0 3.0 66
592.50 GOOG1431J592.5 2.23 2.03 1.25 35.0 0.20 46.0 6.0 31
595.00 GOOG1424J595 0.15 0.00 0.15 2.0 0.10 51.0 1.0 303
595.00 GOOG1431J595 2.55 2.40 1.15 31.0 0.10 27.0 10.0 133
597.50 GOOG1424J597.5 1.05 0.90 0.10 1.0 0.15 91.0 127.0 132
597.50 GOOG1431J597.5 0.20 0.00 1.00 31.0 0.20 26.0 10.0 19
600.00 GOOG1424J600 0.03 -0.02 0.05 16.0 0.05 19.0 10.0 557
600.00 GOOG1431J600 0.07 -0.03 0.05 1.0 0.10 30.0 10.0 365
602.50 GOOG1424J602.5 0.08 -0.07 0.15 1.0 0.15 29.0 1.0 33
602.50 GOOG1431J602.5 6.84 6.64 0.75 36.0 0.20 31.0 1.0 16
605.00 GOOG1424J605 0.03 -0.02 0.10 1.0 0.05 1.0 1.0 76
605.00 GOOG1431J605 0.30 0.20 0.30 3.0 0.10 21.0 3.0 68
607.50 GOOG1424J607.5 1.00 0.85 0.10 1.0 0.15 33.0 4.0 26
607.50 GOOG1431J607.5 5.70 5.50 0.70 14.0 0.20 42.0 5.0 6
610.00 GOOG1424J610 0.03 -0.02 0.10 1.0 0.05 14.0 2.0 111
610.00 GOOG1431J610 0.05 -0.05 0.05 1.0 0.10 21.0 6.0 147
612.50 GOOG1424J612.5 0.45 0.40 0.15 1.0 0.05 52.0 40.0 630
612.50 GOOG1431J612.5 1.46 1.26 0.40 34.0 0.20 60.0 3.0 3
615.00 GOOG1424J615 0.45 0.40 0.10 1.0 0.05 42.0 8.0 93
615.00 GOOG1431J615 0.11 -0.09 0.50 23.0 0.20 50.0 5.0 28
617.50 GOOG1424J617.5 0.46 0.31 0.10 1.0 0.15 32.0 26.0 88
617.50 GOOG1431J617.5 3.80 3.60 0.40 31.0 0.20 56.0 5.0 5
620.00 GOOG1424J620 0.05 -0.05 0.05 4.0 0.15 66.0 6.0 126
620.00 GOOG1431J620 0.05 -0.05 0.05 27.0 0.10 26.0 27.0 127
625.00 GOOG1424J625 0.50 0.35 0.10 37.0 0.15 31.0 7.0 19
625.00 GOOG1431J625 0.05 -0.15 0.15 72.0 0.20 158.0 1.0 3
630.00 GOOG1424J630 0.80 0.65 0.05 62.0 0.15 33.0 12.0 13
630.00 GOOG1431J630 1.01 0.81 0.10 5.0 0.20 248.0 1.0 1
635.00 GOOG1424J635 0.15 0.00 0.05 22.0 0.15 33.0 0.0 0
635.00 GOOG1431J635 0.20 0.00 0.05 1.0 0.20 248.0 0.0 0
640.00 GOOG1424J640 0.50 0.45 0.05 21.0 0.05 65.0 54.0 65
640.00 GOOG1431J640 0.20 0.00 0.10 36.0 0.20 250.0 0.0 0
645.00 GOOG1424J645 0.48 0.43 0.05 21.0 0.05 55.0 50.0 50
645.00 GOOG1431J645 0.15 0.00 0.05 1.0 0.15 48.0 0.0 0
650.00 GOOG1424J650 0.10 0.05 0.05 1.0 0.05 176.0 62.0 271
650.00 GOOG1431J650 0.15 0.00 0.05 20.0 0.15 181.0 0.0 0
655.00 GOOG1424J655 0.15 0.00 0.05 10.0 0.15 41.0 0.0 0
655.00 GOOG1431J655 0.15 0.00 0.05 21.0 0.15 49.0 0.0 0
660.00 GOOG1424J660 0.15 0.00 0.05 4.0 0.15 39.0 0.0 0
660.00 GOOG1431J660 0.15 0.00 0.05 26.0 0.15 71.0 0.0 0
665.00 GOOG1424J665 0.15 0.00 0.05 10.0 0.15 40.0 0.0 0
665.00 GOOG1431J665 0.15 0.00 0.05 5.0 0.15 46.0 0.0 0
670.00 GOOG1424J670 0.15 0.00 0.05 10.0 0.15 40.0 0.0 0
670.00 GOOG1431J670 0.15 0.00 0.05 5.0 0.15 44.0 0.0 0
675.00 GOOG1424J675 0.15 0.00 0.05 10.0 0.15 63.0 0.0 0
675.00 GOOG1431J675 0.15 0.00 0.05 5.0 0.15 107.0 0.0 0
680.00 GOOG1424J680 0.15 0.00 0.05 10.0 0.15 39.0 0.0 0
680.00 GOOG1431J680 0.15 0.00 0.05 5.0 0.15 110.0 0.0 0
685.00 GOOG1424J685 0.15 0.00 0.05 10.0 0.15 74.0 0.0 0
685.00 GOOG1431J685 0.15 0.00 0.05 10.0 0.15 48.0 0.0 0
690.00 GOOG1424J690 0.15 0.00 0.05 11.0 0.15 54.0 0.0 0
690.00 GOOG1431J690 0.15 0.00 0.05 10.0 0.15 48.0 0.0 0
695.00 GOOG1424J695 0.15 0.00 0.05 5.0 0.15 57.0 0.0 0
695.00 GOOG1431J695 0.15 0.00 0.05 10.0 0.15 107.0 0.0 0
700.00 GOOG1424J700 0.05 0.00 0.05 4.0 0.10 77.0 1.0 5
700.00 GOOG1431J700 0.15 0.00 0.00 0.0 0.15 107.0 0.0 0
710.00 GOOG1424J710 0.15 0.00 0.05 5.0 0.10 48.0 0.0 0
710.00 GOOG1431J710 0.15 0.00 0.00 0.0 0.15 108.0 0.0 0
720.00 GOOG1424J720 0.15 0.00 0.05 4.0 0.10 51.0 0.0 0
720.00 GOOG1431J720 0.15 0.00 0.00 0.0 0.15 110.0 0.0 0
730.00 GOOG1424J730 0.15 0.00 0.05 4.0 0.10 45.0 0.0 0
730.00 GOOG1431J730 0.15 0.00 0.00 0.0 0.15 108.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
370.00 GOOG1424V370 0.15 0.00 0.05 20.0 0.10 34.0 0.0 0
370.00 GOOG1431V370 0.15 0.00 0.05 5.0 0.15 38.0 0.0 0
375.00 GOOG1424V375 0.50 0.45 0.05 20.0 0.05 26.0 20.0 20
375.00 GOOG1431V375 0.15 0.00 0.05 5.0 0.15 24.0 0.0 0
380.00 GOOG1424V380 0.15 0.00 0.05 1.0 0.10 29.0 0.0 0
380.00 GOOG1431V380 0.15 0.00 0.10 35.0 0.15 24.0 0.0 0
385.00 GOOG1424V385 0.15 0.00 0.00 0.0 0.10 31.0 0.0 0
385.00 GOOG1431V385 0.15 0.00 0.15 37.0 0.15 24.0 0.0 0
390.00 GOOG1424V390 0.15 0.00 0.05 10.0 0.15 29.0 0.0 0
390.00 GOOG1431V390 0.53 0.48 0.20 33.0 0.05 26.0 16.0 16
395.00 GOOG1424V395 0.15 0.00 0.10 1.0 0.15 29.0 0.0 0
395.00 GOOG1431V395 0.79 0.64 0.35 33.0 0.15 24.0 4.0 20
400.00 GOOG1424V400 0.05 -0.10 0.05 13.0 0.15 32.0 80.0 93
400.00 GOOG1431V400 0.15 0.00 0.20 86.0 0.05 41.0 0.0 0
405.00 GOOG1424V405 0.50 0.45 0.25 26.0 0.05 23.0 7.0 7
405.00 GOOG1431V405 0.15 0.00 0.40 73.0 0.15 24.0 0.0 0
410.00 GOOG1424V410 0.50 0.35 0.30 31.0 0.15 29.0 11.0 10
410.00 GOOG1431V410 0.11 0.00 0.55 41.0 0.15 24.0 10.0 10
415.00 GOOG1424V415 0.05 0.00 0.05 13.0 0.05 1.0 2.0 9
415.00 GOOG1431V415 1.00 0.85 0.65 60.0 0.15 24.0 1.0 2
420.00 GOOG1424V420 0.05 -0.10 0.45 31.0 0.15 29.0 1.0 4
420.00 GOOG1431V420 0.15 0.00 0.65 87.0 0.15 26.0 0.0 0
425.00 GOOG1424V425 0.80 0.65 0.55 31.0 0.15 29.0 31.0 10
425.00 GOOG1431V425 0.15 0.00 0.05 11.0 0.15 24.0 0.0 5
430.00 GOOG1424V430 0.10 0.05 0.05 24.0 0.05 10.0 29.0 56
430.00 GOOG1431V430 0.15 -0.05 0.05 15.0 0.15 28.0 1.0 15
435.00 GOOG1424V435 0.28 0.13 0.05 5.0 0.15 29.0 1.0 48
435.00 GOOG1431V435 1.00 0.80 0.05 17.0 0.15 28.0 11.0 11
440.00 GOOG1424V440 0.18 0.03 0.10 14.0 0.15 29.0 1.0 38
440.00 GOOG1431V440 2.51 2.31 0.05 10.0 0.15 28.0 3.0 10
445.00 GOOG1424V445 0.23 0.08 0.05 15.0 0.15 30.0 2.0 16
445.00 GOOG1431V445 0.20 0.00 0.05 15.0 0.15 28.0 0.0 0
450.00 GOOG1424V450 0.03 -0.02 0.05 38.0 0.05 21.0 11.0 129
450.00 GOOG1431V450 0.07 0.00 0.05 4.0 0.10 40.0 11.0 261
455.00 GOOG1424V455 0.06 0.01 0.05 27.0 0.05 21.0 507.0 583
455.00 GOOG1431V455 0.20 0.00 0.05 46.0 0.15 32.0 100.0 79
460.00 GOOG1424V460 0.08 -0.07 0.05 20.0 0.15 30.0 7.0 61
460.00 GOOG1431V460 0.86 0.61 0.10 56.0 0.15 32.0 4.0 19
465.00 GOOG1424V465 0.10 -0.05 0.10 10.0 0.15 39.0 10.0 52
465.00 GOOG1431V465 0.09 -0.10 0.05 10.0 0.20 35.0 3.0 123
470.00 GOOG1424V470 0.05 -0.05 0.05 2.0 0.15 49.0 2.0 289
470.00 GOOG1431V470 0.20 0.00 0.05 56.0 0.20 30.0 2.0 49
475.00 GOOG1424V475 0.06 0.01 0.05 3.0 0.10 31.0 1.0 400
475.00 GOOG1431V475 0.13 0.03 0.05 10.0 0.20 1.0 3.0 97
480.00 GOOG1424V480 0.03 0.00 0.05 15.0 0.05 10.0 5.0 724
480.00 GOOG1431V480 0.17 -0.08 0.05 23.0 0.20 24.0 3.0 37
485.00 GOOG1424V485 0.05 0.00 0.05 100.0 0.05 26.0 1.0 328
485.00 GOOG1431V485 0.21 -0.09 0.05 15.0 0.20 10.0 3.0 279
490.00 GOOG1424V490 0.09 0.06 0.10 1.0 0.05 23.0 1.0 358
490.00 GOOG1431V490 0.20 -0.17 0.10 51.0 0.25 54.0 5.0 101
495.00 GOOG1424V495 0.05 0.02 0.05 10.0 0.10 46.0 14.0 329
495.00 GOOG1431V495 0.41 0.00 0.10 43.0 0.25 23.0 23.0 75
497.50 GOOG1424V497.5 0.05 0.00 0.05 2.0 0.05 15.0 42.0 103
500.00 GOOG1424V500 0.03 -0.04 0.05 13.0 0.05 24.0 15.0 888
500.00 GOOG1431V500 0.25 -0.60 0.20 42.0 0.30 40.0 123.0 410
502.50 GOOG1424V502.5 0.10 0.00 0.05 37.0 0.10 27.0 47.0 256
505.00 GOOG1424V505 0.05 -0.05 0.05 156.0 0.05 15.0 188.0 489
505.00 GOOG1431V505 0.35 -0.75 0.30 21.0 0.40 39.0 16.0 176
507.50 GOOG1424V507.5 0.05 -0.10 0.05 2.0 0.10 81.0 4.0 178
510.00 GOOG1424V510 0.05 -0.11 0.05 4.0 0.10 67.0 71.0 338
510.00 GOOG1431V510 0.52 -1.08 0.40 51.0 0.50 17.0 17.0 231
512.50 GOOG1424V512.5 0.05 -0.23 0.05 2.0 0.10 89.0 29.0 229
512.50 GOOG1431V512.5 0.80 -1.05 0.50 14.0 0.60 13.0 5.0 58
515.00 GOOG1424V515 0.02 -0.28 0.05 2.0 0.10 34.0 118.0 370
515.00 GOOG1431V515 0.55 -1.25 0.60 11.0 0.70 28.0 71.0 221
517.50 GOOG1424V517.5 0.05 -0.45 0.05 8.0 0.10 20.0 60.0 254
517.50 GOOG1431V517.5 0.77 -1.95 0.70 34.0 0.85 30.0 28.0 150
520.00 GOOG1424V520 0.10 -0.67 0.05 21.0 0.15 30.0 98.0 430
520.00 GOOG1431V520 0.75 -2.46 0.80 40.0 0.95 23.0 93.0 123
522.50 GOOG1424V522.5 0.05 -1.00 0.05 44.0 0.15 83.0 126.0 132
522.50 GOOG1431V522.5 1.10 -2.40 1.05 7.0 1.10 4.0 34.0 65
525.00 GOOG1424V525 0.10 -1.40 0.05 73.0 0.20 35.0 419.0 602
525.00 GOOG1431V525 1.35 -3.42 1.25 27.0 1.35 1.0 72.0 224
527.50 GOOG1424V527.5 0.15 -1.90 0.10 44.0 0.20 26.0 299.0 412
530.00 GOOG1424V530 0.25 -2.55 0.20 7.0 0.25 5.0 588.0 796
530.00 GOOG1431V530 2.00 -4.10 1.90 19.0 2.10 31.0 383.0 85
532.50 GOOG1424V532.5 0.31 -3.39 0.25 30.0 0.35 63.0 361.0 727
535.00 GOOG1424V535 0.45 -4.75 0.35 33.0 0.50 69.0 617.0 850
535.00 GOOG1431V535 3.00 -5.70 2.90 13.0 3.00 11.0 242.0 90
537.50 GOOG1424V537.5 0.70 -5.30 0.65 8.0 0.75 5.0 548.0 139
537.50 GOOG1431V537.5 4.10 -5.20 3.70 29.0 4.00 42.0 76.0 88
540.00 GOOG1424V540 1.00 -7.50 1.00 14.0 1.30 38.0 1368.0 206
540.00 GOOG1431V540 4.80 -4.40 4.60 7.0 4.80 1.0 200.0 162
542.50 GOOG1424V542.5 1.90 -8.90 1.80 1.0 2.05 12.0 1385.0 102
542.50 GOOG1431V542.5 5.70 -7.20 5.60 2.0 5.80 1.0 99.0 18
545.00 GOOG1424V545 3.00 -9.71 2.80 6.0 3.00 10.0 1731.0 108
545.00 GOOG1431V545 6.80 -4.20 6.70 6.0 7.10 15.0 129.0 90
547.50 GOOG1424V547.5 4.70 -6.40 4.20 6.0 4.70 1.0 211.0 26
547.50 GOOG1431V547.5 8.00 -8.70 7.80 6.0 8.20 11.0 42.0 6
550.00 GOOG1424V550 6.60 -8.70 5.60 2.0 6.10 11.0 107.0 98
550.00 GOOG1431V550 9.40 -7.50 9.30 6.0 9.40 12.0 106.0 96
552.50 GOOG1424V552.5 8.40 -11.20 8.40 4.0 9.30 1.0 4.0 25
552.50 GOOG1431V552.5 12.10 -8.50 11.00 14.0 11.40 14.0 1.0 33
555.00 GOOG1424V555 12.50 -6.61 10.60 1.0 11.30 33.0 21.0 46
555.00 GOOG1431V555 20.29 0.00 12.20 28.0 12.80 6.0 2.0 37
557.50 GOOG1424V557.5 14.30 -9.80 12.30 10.0 13.00 1.0 2.0 19
557.50 GOOG1431V557.5 12.84 -11.66 13.90 47.0 14.80 40.0 1.0 75
560.00 GOOG1424V560 16.70 -5.80 14.80 14.0 15.50 37.0 10.0 56
560.00 GOOG1431V560 26.94 0.00 15.90 40.0 16.80 19.0 10.0 42
562.50 GOOG1424V562.5 19.20 -6.75 17.90 9.0 18.50 6.0 3.0 4
562.50 GOOG1431V562.5 26.45 0.00 18.10 40.0 19.00 44.0 3.0 31
565.00 GOOG1424V565 21.70 -9.90 19.70 10.0 20.80 16.0 3.0 14
565.00 GOOG1431V565 29.63 0.00 20.90 1.0 21.90 17.0 1.0 42
567.50 GOOG1424V567.5 24.20 -7.30 22.20 10.0 23.30 16.0 1.0 11
567.50 GOOG1431V567.5 31.73 0.00 22.70 2.0 23.70 13.0 1.0 15
570.00 GOOG1424V570 26.70 -9.50 24.70 10.0 25.80 22.0 1.0 36
570.00 GOOG1431V570 25.99 -8.53 25.00 12.0 26.10 7.0 1.0 52
572.50 GOOG1424V572.5 27.00 -12.60 27.20 10.0 28.20 16.0 20.0 7
572.50 GOOG1431V572.5 28.36 -11.24 27.40 12.0 28.50 6.0 2.0 8
575.00 GOOG1424V575 32.28 -10.02 29.70 10.0 30.80 16.0 1.0 20
575.00 GOOG1431V575 30.52 -10.98 29.60 18.0 31.00 20.0 3.0 19
577.50 GOOG1424V577.5 59.29 15.09 32.20 10.0 33.30 16.0 1.0 12
577.50 GOOG1431V577.5 33.50 -11.10 32.10 22.0 33.50 23.0 1.0 20
580.00 GOOG1424V580 44.66 0.00 35.20 7.0 36.50 13.0 1.0 6
580.00 GOOG1431V580 63.10 16.60 35.40 10.0 35.80 9.0 1.0 2
582.50 GOOG1424V582.5 46.80 0.00 38.10 5.0 39.00 13.0 1.0 3
582.50 GOOG1431V582.5 64.50 15.10 38.20 5.0 39.30 20.0 2.0 1
585.00 GOOG1424V585 62.58 10.48 40.60 5.0 41.40 13.0 1.0 13
585.00 GOOG1431V585 41.70 -9.80 40.30 13.0 41.40 22.0 5.0 38
587.50 GOOG1424V587.5 21.00 -32.70 42.70 13.0 43.90 14.0 1.0 6
587.50 GOOG1431V587.5 66.71 12.41 42.20 2.0 43.30 10.0 1.0 2
590.00 GOOG1424V590 65.50 9.40 45.20 7.0 46.40 7.0 3.0 20
590.00 GOOG1431V590 56.50 0.00 45.50 11.0 46.50 5.0 0.0 0
592.50 GOOG1424V592.5 49.20 -10.50 47.20 15.0 48.30 11.0 1.0 3
592.50 GOOG1431V592.5 41.30 -17.70 47.20 12.0 48.30 10.0 3.0 26
595.00 GOOG1424V595 31.70 -30.60 50.40 11.0 51.20 9.0 1.0 3
595.00 GOOG1431V595 61.50 0.00 50.30 11.0 51.30 5.0 0.0 0
597.50 GOOG1424V597.5 64.00 0.00 52.20 10.0 53.30 16.0 0.0 0
597.50 GOOG1431V597.5 64.20 0.00 52.80 11.0 53.90 19.0 0.0 0
600.00 GOOG1424V600 65.70 -1.40 55.60 5.0 56.50 13.0 2.0 4
600.00 GOOG1431V600 67.00 0.00 54.30 19.0 56.50 12.0 0.0 0
602.50 GOOG1424V602.5 80.63 10.93 57.70 10.0 59.00 19.0 2.0 14
602.50 GOOG1431V602.5 81.33 12.33 58.30 11.0 59.00 11.0 2.0 2
605.00 GOOG1424V605 38.40 -33.70 60.60 11.0 61.70 15.0 11.0 34
605.00 GOOG1431V605 40.30 -31.20 60.30 10.0 61.30 7.0 1.0 18
607.50 GOOG1424V607.5 45.60 -29.00 62.20 10.0 63.30 16.0 1.0 1
607.50 GOOG1431V607.5 74.40 0.00 62.20 12.0 63.30 10.0 0.0 0
610.00 GOOG1424V610 38.45 -38.85 65.60 16.0 66.40 9.0 2.0 2
610.00 GOOG1431V610 33.10 -44.10 64.70 10.0 65.80 16.0 3.0 3
612.50 GOOG1424V612.5 26.80 -53.00 68.10 11.0 69.20 15.0 15.0 14
612.50 GOOG1431V612.5 79.40 0.00 67.20 12.0 68.30 10.0 0.0 0
615.00 GOOG1424V615 37.70 -44.40 70.10 5.0 71.00 5.0 2.0 2
615.00 GOOG1431V615 81.90 0.00 69.50 19.0 70.90 18.0 0.0 0
617.50 GOOG1424V617.5 43.43 -41.17 73.10 11.0 74.20 15.0 12.0 12
617.50 GOOG1431V617.5 54.80 -29.60 73.10 18.0 74.00 8.0 10.0 10
620.00 GOOG1424V620 92.54 5.44 74.70 10.0 75.80 16.0 27.0 30
620.00 GOOG1431V620 92.94 5.84 74.50 17.0 75.90 17.0 27.0 30
625.00 GOOG1424V625 92.10 0.00 79.80 10.0 81.20 16.0 0.0 0
625.00 GOOG1431V625 91.90 0.00 79.70 10.0 80.80 10.0 0.0 0
630.00 GOOG1424V630 97.10 0.00 84.50 16.0 85.80 16.0 0.0 0
630.00 GOOG1431V630 97.00 0.00 84.70 10.0 85.80 10.0 0.0 0
635.00 GOOG1424V635 102.10 0.00 89.70 10.0 90.80 16.0 0.0 0
635.00 GOOG1431V635 102.00 0.00 89.70 10.0 90.80 10.0 0.0 0
640.00 GOOG1424V640 107.10 0.00 94.70 10.0 95.80 16.0 0.0 0
640.00 GOOG1431V640 107.10 0.00 94.70 10.0 95.80 10.0 0.0 0
645.00 GOOG1424V645 111.70 0.00 100.40 6.0 101.40 10.0 0.0 0
645.00 GOOG1431V645 111.90 0.00 100.40 16.0 101.30 6.0 0.0 0
650.00 GOOG1424V650 116.70 0.00 104.70 10.0 105.80 16.0 0.0 0
650.00 GOOG1431V650 116.80 0.00 104.70 10.0 105.80 10.0 0.0 0
655.00 GOOG1424V655 121.50 0.00 109.80 16.0 111.70 10.0 0.0 0
655.00 GOOG1431V655 121.70 0.00 109.40 10.0 111.20 16.0 0.0 0
660.00 GOOG1424V660 126.40 0.00 115.20 10.0 117.20 10.0 0.0 0
660.00 GOOG1431V660 126.40 0.00 114.40 10.0 116.20 16.0 0.0 0
665.00 GOOG1424V665 131.40 0.00 119.40 10.0 121.20 16.0 0.0 0
665.00 GOOG1431V665 131.40 0.00 119.40 10.0 121.20 16.0 0.0 0
670.00 GOOG1424V670 136.70 0.00 125.20 10.0 127.00 10.0 0.0 0
670.00 GOOG1431V670 136.90 0.00 125.00 10.0 127.10 10.0 0.0 0
675.00 GOOG1424V675 141.00 0.00 130.20 10.0 132.00 10.0 0.0 0
675.00 GOOG1431V675 141.70 0.00 129.40 10.0 131.20 16.0 0.0 0
680.00 GOOG1424V680 146.40 0.00 134.40 10.0 136.20 16.0 0.0 0
680.00 GOOG1431V680 146.70 0.00 134.40 10.0 136.20 16.0 0.0 0
685.00 GOOG1424V685 151.70 0.00 140.20 10.0 142.20 10.0 0.0 0
685.00 GOOG1431V685 151.70 0.00 139.40 10.0 141.10 6.0 0.0 0
690.00 GOOG1424V690 156.60 0.00 144.40 10.0 146.20 16.0 0.0 0
690.00 GOOG1431V690 156.70 0.00 144.40 10.0 146.20 10.0 0.0 0
695.00 GOOG1424V695 161.70 0.00 149.40 10.0 151.20 16.0 0.0 0
695.00 GOOG1431V695 161.70 0.00 149.40 10.0 151.20 10.0 0.0 0
700.00 GOOG1424V700 166.70 0.00 155.00 6.0 156.90 10.0 0.0 0
700.00 GOOG1431V700 166.90 0.00 154.40 10.0 156.20 10.0 0.0 0
710.00 GOOG1424V710 176.00 0.00 164.40 10.0 166.20 16.0 0.0 0
710.00 GOOG1431V710 176.90 0.00 164.40 10.0 166.20 16.0 0.0 0
720.00 GOOG1424V720 186.40 0.00 174.40 10.0 176.20 16.0 0.0 0
720.00 GOOG1431V720 186.90 0.00 174.40 10.0 176.20 16.0 0.0 0
730.00 GOOG1424V730 206.80 10.40 185.00 10.0 186.90 10.0 1.0 0
730.00 GOOG1431V730 196.90 0.00 185.20 10.0 187.00 10.0 0.0 0