Skip to search.
 FTSE 100 Down2.44%

More On GOOG


Google Inc. (GOOG)

-NasdaqGS
601.57 Down 4.68(0.77%) 19:51 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Sep 2015 | Oct 2015 | Nov 2015 | Dec 2015 | Jan 2016 | Mar 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 18 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
260.00GOOG1150918C00260000372.10 0.00338.50342.9011
300.00GOOG150918C00300000361.60 0.00297.30301.0004
315.00GOOG1150918C00315000209.10 0.00283.70288.2001
360.00GOOG150918C00360000224.90 0.00238.00241.4022
370.00GOOG150918C00370000219.60 0.00227.60231.3011
380.00GOOG150918C00380000209.60 0.00218.00221.4011
390.00GOOG150918C00390000266.00 0.00207.10211.3013
395.00GOOG1150918C00395000241.00 0.00203.60208.2012
395.00GOOG150918C00395000196.60 0.00202.60206.3011
400.00GOOG1150918C00400000202.00 0.00198.80203.2013
400.00GOOG150918C00400000272.00 0.00198.00201.4002
410.00GOOG150918C00410000176.10 0.00187.50191.4011
415.00GOOG1150918C00415000113.50 0.00183.80188.4003
415.00GOOG150918C00415000176.30 0.00183.10186.3011
420.00GOOG150918C00420000252.13 0.00178.10181.4004
425.00GOOG1150918C00425000103.60 0.00173.60178.2001
425.00GOOG150918C00425000161.40 0.00172.50176.2011
435.00GOOG1150918C00435000199.90 0.00163.80168.4011
445.00GOOG1150918C00445000106.10 0.00153.60158.10020
450.00GOOG1150918C00450000183.50 0.00148.60153.10124
450.00GOOG150918C00450000217.30 0.00147.70151.3003
452.50GOOG150918C00452500155.10 0.00145.20148.6011
455.00GOOG150904C00455000150.00 0.00142.30145.7011
455.00GOOG1150918C0045500069.44 0.00143.80148.20012
455.00GOOG150918C00455000135.20 0.00143.10146.1011
460.00GOOG1150918C0046000078.90 0.00138.70143.50031
460.00GOOG150918C0046000068.70 0.00137.70141.4004
465.00GOOG1150918C0046500077.20 0.00133.70138.2002
465.00GOOG150918C0046500063.90 0.00132.70136.0004
470.00GOOG1150918C00470000195.00 0.00129.00133.50013
470.00GOOG150918C0047000063.50 0.00127.70131.1004
475.00GOOG1150918C00475000155.00 0.00124.00128.40818
475.00GOOG150918C00475000152.01 0.00122.00125.6016
480.00GOOG1150918C00480000187.00 0.00118.90123.30014
480.00GOOG150918C00480000153.00 0.00118.00121.10416
485.00GOOG1150918C0048500058.20 0.00114.00117.70010
485.00GOOG150918C0048500051.70 0.00113.20116.6005
485.00GOOG150925C00485000121.70 0.00113.50116.7011
490.00GOOG1150918C00490000145.00 0.00108.80113.401028
490.00GOOG150918C0049000086.10 0.00108.20111.30151
492.50GOOG150918C0049250084.10 0.00105.20108.7011
495.00GOOG1150918C00495000173.20 0.00104.00107.60012
495.00GOOG150918C0049500082.00 0.00103.10106.3011
497.50GOOG150918C00497500102.70 0.00100.30103.8011
500.00GOOG1150918C00500000166.00 0.0099.10103.50137
500.00GOOG150918C00500000170.00 0.0098.20101.30196
500.00GOOG150925C00500000115.00 0.0098.40102.0011
505.00GOOG1150918C0050500063.00 0.0093.9098.40027
505.00GOOG150918C00505000145.15 0.0093.2096.40024
510.00GOOG1150918C00510000119.79 0.0089.3093.50159
510.00GOOG150918C00510000147.04 0.0088.5091.50369
515.00GOOG150904C0051500091.40 0.0082.9085.7011
515.00GOOG1150918C0051500030.60 0.0084.3088.70020
515.00GOOG150918C00515000112.60 0.0083.6086.10565
517.50GOOG150911C0051750089.10 0.0080.1083.0011
520.00GOOG150904C0052000084.50 0.0077.9080.7011
520.00GOOG1150918C0052000080.00 0.0079.5083.90463
520.00GOOG150918C00520000115.50 0.0078.6081.201128
525.00GOOG1150918C0052500096.20 0.0074.4078.80153
525.00GOOG150918C0052500059.00 0.0073.4076.401146
527.50GOOG150904C0052750079.10 0.0069.8072.9011
530.00GOOG150904C0053000096.75 0.0067.5070.4011
530.00GOOG150911C0053000073.20Down 24.4768.0070.80108
530.00GOOG1150918C0053000073.00 0.0069.9074.20193
530.00GOOG150918C0053000071.00 0.0068.8071.601293
530.00GOOG150925C0053000075.50 0.0070.1073.4011
535.00GOOG1150918C0053500071.98 0.0065.0069.40167
535.00GOOG150918C00535000103.50 0.0063.8066.90101,608
537.50GOOG150918C0053750050.50 0.0061.8065.0011
540.00GOOG150904C0054000067.50 0.0057.9061.1033
540.00GOOG1150918C0054000072.80 0.0060.3064.601101
540.00GOOG150918C0054000068.80 0.0059.5062.6032,250
545.00GOOG1150918C0054500087.82 0.0055.6059.40165
545.00GOOG150918C0054500064.05 0.0054.9057.7025183
547.50GOOG150918C0054750066.50 0.0052.4055.3011
550.00GOOG150904C0055000052.00 0.0047.5050.4023
550.00GOOG150911C0055000066.00 0.0048.3051.101010
550.00GOOG1150918C0055000088.66 0.0051.9054.904172
550.00GOOG150918C0055000051.00Down 7.3050.5053.1016295
550.00GOOG150925C0055000055.00 0.0052.2055.00214
552.50GOOG150904C0055250029.90 0.0045.4048.6066
555.00GOOG150904C0055500028.60 0.0042.5045.4012
555.00GOOG1150918C00555000116.28 0.0047.5050.40088
555.00GOOG150918C0055500033.40 0.0045.8048.70676
560.00GOOG150904C0056000038.00 0.0037.6040.3062
560.00GOOG1150918C0056000068.60 0.0043.1046.103116
560.00GOOG150918C0056000044.99 0.0041.7044.402165
560.00GOOG150925C0056000052.00 0.0044.0046.6034
565.00GOOG1150918C0056500080.00 0.0038.9041.702302
565.00GOOG150918C0056500041.17 0.0037.7040.201150
567.50GOOG150918C0056750053.18 0.0035.5038.2011
570.00GOOG150904C0057000031.10Down 14.7027.8030.30214
570.00GOOG150911C0057000030.50Down 3.9030.2032.80514
570.00GOOG1150918C0057000024.40 0.0034.7037.909231
570.00GOOG150918C0057000035.21Down 3.9433.7036.2014180
570.00GOOG150925C0057000045.18 0.0036.4038.8029
575.00GOOG150911C0057500026.60Down 12.4026.1028.6076
575.00GOOG1150918C0057500022.00 0.0030.9033.9052,618
575.00GOOG150918C0057500031.29Down 6.1730.0032.3014638
577.50GOOG150904C0057750031.80 0.0020.2022.80212
577.50GOOG150918C0057750029.65Down 9.8528.2030.4023
580.00GOOG150904C0058000036.92 0.0017.7020.30214
580.00GOOG150911C0058000021.90Down 3.1022.2024.50257
580.00GOOG1150918C0058000034.00 0.0027.0030.305138
580.00GOOG150918C0058000027.60Down 6.4026.5028.601195
580.00GOOG150925C0058000036.05 0.0029.1031.60544
582.50GOOG150904C0058250048.50 0.0015.2017.801010
582.50GOOG150918C0058250032.80 0.0025.1026.8027
585.00GOOG150904C0058500014.70Down 5.6512.5015.00310
585.00GOOG1150918C0058500081.67 0.0023.4026.901109
585.00GOOG150918C0058500023.50Down 12.2223.4024.801133
587.50GOOG150904C0058750020.21 0.0010.2012.8011
587.50GOOG150911C0058750019.23Down 18.6716.6018.9012
587.50GOOG150918C0058750029.60 0.0021.8023.1017
590.00GOOG150904C0059000011.00Down 8.008.7010.10640
590.00GOOG150911C0059000016.52Down 4.7814.8017.201424
590.00GOOG1150918C0059000046.45 0.0020.2022.80190
590.00GOOG150918C0059000031.77 0.0020.0021.203324
590.00GOOG150925C0059000053.50 0.0023.0025.0088
592.50GOOG150904C005925007.60Down 12.405.607.50191
592.50GOOG150911C0059250032.97 0.0013.2015.5011
592.50GOOG150918C0059250025.30 0.0018.7019.90843
595.00GOOG150904C005950005.50Down 10.803.905.108836
595.00GOOG150911C0059500013.50Down 3.5012.2013.902710
595.00GOOG1150918C0059500049.10 0.0016.9020.402106
595.00GOOG150918C0059500017.30Down 9.5017.3018.1062114
595.00GOOG150925C0059500020.70Down 7.1020.1021.8019
597.50GOOG150904C005975002.64Down 6.462.103.2016416
597.50GOOG150911C0059750011.90Down 6.1011.1012.005318
597.50GOOG150918C0059750016.00Down 6.1015.9016.802454
600.00GOOG150904C006000001.14Down 8.860.901.402,374216
600.00GOOG150911C006000009.80Down 6.129.8010.6031379
600.00GOOG1150918C0060000016.00Down 24.2114.1017.1010180
600.00GOOG150918C0060000014.75Down 3.9514.7015.502041,044
600.00GOOG150925C0060000017.00Down 5.0017.4018.80422
602.50GOOG150904C006025000.35Down 7.850.300.601,207158
602.50GOOG150911C006025008.70Down 5.598.509.30549
602.50GOOG150918C0060250013.80Down 5.6013.5014.103101
605.00GOOG150904C006050000.10Down 6.200.050.25978250
605.00GOOG150911C006050007.50Down 5.007.208.004328
605.00GOOG1150918C0060500017.80 0.0011.4014.60147
605.00GOOG150918C0060500011.70Down 3.3012.2013.0039241
605.00GOOG150925C0060500014.70Down 5.1014.6016.30137
607.50GOOG150904C006075000.15Down 4.85N/A0.2092121
607.50GOOG150911C006075006.40Down 5.506.206.902747
607.50GOOG150918C0060750014.30 0.0011.0011.603966
610.00GOOG150904C006100000.05Down 2.95N/A0.05587403
610.00GOOG150911C006100005.60Down 4.605.406.009867
610.00GOOG1150918C0061000031.60 0.0010.0012.50241
610.00GOOG150918C0061000010.10Down 2.4010.0010.4082570
610.00GOOG150925C0061000012.50Down 4.7012.7013.80134
612.50GOOG150904C006125000.10Down 2.37N/A0.1569200
612.50GOOG150911C006125005.50Down 2.504.405.00551
612.50GOOG150918C006125009.40Down 4.309.009.502275
612.50GOOG150925C0061250012.20Down 6.0611.9012.60121
615.00GOOG150904C006150000.05Down 1.55N/A0.05145571
615.00GOOG150911C006150003.84Down 3.663.704.20315109
615.00GOOG1150918C0061500039.00 0.007.4010.501,0001,632
615.00GOOG150918C006150008.00Down 3.208.008.501941,991
615.00GOOG150925C0061500010.50Down 10.4010.9011.60233
617.50GOOG150904C006175000.17Down 0.87N/A0.0525870
617.50GOOG150911C006175003.20Down 4.282.803.506874
617.50GOOG150918C006175007.30Down 2.407.107.60264
617.50GOOG150925C006175009.60Down 9.209.7010.70418
620.00GOOG150904C006200000.05Down 0.70N/A0.0564743
620.00GOOG150911C006200002.53Down 3.152.452.9577977
620.00GOOG1150918C0062000012.00 0.005.309.005214
620.00GOOG150918C006200006.00Down 2.406.306.8080253
620.00GOOG150925C006200009.20Down 4.309.009.701029
622.50GOOG150904C006225000.02Down 0.38N/A0.0539298
622.50GOOG150911C006225002.07Down 2.151.952.352149
622.50GOOG150918C006225005.70Down 5.405.406.00377
622.50GOOG150925C0062250015.50 0.008.009.10315
625.00GOOG150904C006250000.04Down 0.21N/A0.0528484
625.00GOOG150911C006250001.46Down 2.341.501.8536977
625.00GOOG1150918C006250006.43Down 4.834.107.401041
625.00GOOG150918C006250005.00Down 2.204.805.30109491
625.00GOOG150925C0062500012.15 0.007.208.00237
627.50GOOG150904C006275000.24 0.00N/A0.05227326
627.50GOOG150911C006275001.40Down 1.961.151.55956
627.50GOOG150918C006275004.50Down 2.304.204.601323
627.50GOOG150925C006275006.80Down 5.406.507.40322
630.00GOOG150904C006300000.03Down 0.07N/A0.0545704
630.00GOOG150911C006300001.05Down 1.350.901.2597199
630.00GOOG1150918C006300004.00Down 8.663.006.30335
630.00GOOG150918C006300003.80Down 1.833.704.1065567
630.00GOOG150925C006300006.20Down 2.105.906.50643
632.50GOOG150904C006325000.05Down 0.08N/A0.155420
632.50GOOG150911C006325001.22Down 1.340.651.003963
632.50GOOG150918C006325003.58Down 4.423.203.50298
632.50GOOG150925C0063250016.80 0.005.105.80426
635.00GOOG150904C006350000.07Down 0.03N/A0.0515460
635.00GOOG150911C006350000.75Down 0.950.500.7593444
635.00GOOG1150918C006350003.93Down 18.872.205.301021
635.00GOOG150918C006350002.97Down 2.232.753.102263,555
635.00GOOG150925C006350005.00Down 5.004.605.30137
637.50GOOG150904C006375000.05 0.00N/A0.0544177
637.50GOOG150911C006375000.48Down 1.670.350.609127
637.50GOOG150918C006375002.53Down 1.372.252.7012215
637.50GOOG150925C006375004.50Down 3.504.104.70218
640.00GOOG150904C006400000.05 0.00N/A0.051315
640.00GOOG150911C006400000.38Down 0.680.300.45116218
640.00GOOG1150918C0064000018.00 0.001.304.80161
640.00GOOG150918C006400001.95Down 1.751.952.2578745
640.00GOOG150925C006400004.11Down 3.923.604.401193
642.50GOOG150904C006425000.01Down 0.17N/A0.051143
642.50GOOG150911C006425001.04 0.000.100.4512161
642.50GOOG150918C006425002.25Down 2.551.652.05158
642.50GOOG150925C0064250014.10 0.003.203.80112
645.00GOOG150904C006450000.05 0.00N/A0.05112464
645.00GOOG150911C006450000.22Down 0.720.150.2539125
645.00GOOG1150918C006450003.00 0.000.604.70221
645.00GOOG150918C006450001.95Down 0.751.401.755231
645.00GOOG150925C006450003.90Down 3.302.803.502525
647.50GOOG150904C006475000.03 0.00N/A0.1023150
647.50GOOG150911C006475000.95 0.000.100.401156
647.50GOOG150918C006475001.60Down 2.001.151.50432
647.50GOOG150925C0064750013.55 0.002.553.10119
650.00GOOG150904C006500000.05 0.00N/A0.0517813
650.00GOOG150911C006500000.18Down 0.220.100.3025142
650.00GOOG1150918C006500004.40 0.000.354.3010172
650.00GOOG150918C006500001.10Down 1.151.001.30892,234
650.00GOOG150925C006500002.60Down 0.702.202.8010139
652.50GOOG150904C006525000.08 0.00N/A0.05101245
652.50GOOG150911C006525000.31 0.00N/A0.606154
652.50GOOG150918C006525002.75 0.000.801.2014272
652.50GOOG150925C0065250010.36 0.001.952.55126
655.00GOOG150904C006550000.03 0.00N/A0.05120756
655.00GOOG150911C006550000.38 0.00N/A0.403167
655.00GOOG1150918C006550001.45Down 2.200.154.00439
655.00GOOG150918C006550000.85Down 0.700.700.95691,286
655.00GOOG150925C006550003.10 0.001.752.20350
657.50GOOG150904C006575000.07 0.00N/A0.051087
657.50GOOG150911C006575002.20 0.00N/A0.6025191
657.50GOOG150918C006575002.05 0.000.600.901151
657.50GOOG150925C0065750013.10 0.001.501.902558
660.00GOOG150904C006600000.02Down 0.03N/A0.058488
660.00GOOG150911C006600000.08Down 0.09N/A0.1042415
660.00GOOG1150918C006600002.30 0.00N/A3.5037
660.00GOOG150918C006600000.59Down 0.560.300.65114710
660.00GOOG150925C006600009.50 0.001.301.70127
662.50GOOG150904C006625000.05Up 0.02N/A0.05163
662.50GOOG150911C006625000.73 0.00N/A0.55155
662.50GOOG150918C006625001.45 0.000.200.95792
662.50GOOG150925C006625001.53Down 0.521.151.554016
665.00GOOG150904C006650000.01Down 0.14N/A0.051318
665.00GOOG150911C006650000.10 0.00N/A0.504107
665.00GOOG1150918C006650001.80 0.00N/A3.60326
665.00GOOG150918C006650000.50Down 0.300.250.851620
665.00GOOG150925C006650007.70 0.001.001.40165
667.50GOOG150904C006675000.05 0.00N/A0.05186
667.50GOOG150911C006675002.30 0.00N/A0.55185
667.50GOOG150918C006675001.15 0.00N/A0.80731
667.50GOOG150925C0066750012.47 0.000.551.65210
670.00GOOG150904C006700000.05 0.00N/A0.053261
670.00GOOG150911C006700000.30 0.00N/A0.551170
670.00GOOG1150918C006700001.50 0.00N/A3.40756
670.00GOOG150918C006700000.50 0.000.200.7020646
670.00GOOG150925C006700002.58 0.000.651.35139
672.50GOOG150904C006725000.02Down 0.03N/A0.051393
672.50GOOG150911C006725000.28 0.00N/A0.55349
672.50GOOG150918C006725000.49 0.000.200.70259
672.50GOOG150925C006725001.02Down 7.180.551.254014
675.00GOOG150904C006750000.03 0.00N/A0.0520420
675.00GOOG150911C006750000.15 0.00N/A0.501576
675.00GOOG1150918C0067500022.99 0.00N/A3.20034
675.00GOOG150918C006750000.25Down 0.200.200.5016768
675.00GOOG150925C006750001.70 0.000.501.151115
677.50GOOG150904C006775000.19 0.00N/A0.05112247
677.50GOOG150911C006775000.15 0.00N/A0.55121
677.50GOOG150918C006775003.20 0.00N/A0.5027108
677.50GOOG150925C006775004.90 0.00N/A1.3015
680.00GOOG150904C006800000.23 0.00N/A0.05282
680.00GOOG150911C006800000.10 0.00N/A0.35343
680.00GOOG1150918C006800003.80 0.00N/A2.801016
680.00GOOG150918C006800000.15Down 0.250.050.2067787
680.00GOOG150925C006800000.96 0.000.201.20145
682.50GOOG150904C006825000.27 0.00N/A0.05136
682.50GOOG150911C006825001.40 0.00N/A0.551010
682.50GOOG150918C006825003.20 0.00N/A0.65510
682.50GOOG150925C006825002.95 0.000.051.10315
685.00GOOG150904C006850000.07 0.00N/A0.05518
685.00GOOG150911C006850000.75 0.00N/A0.50250
685.00GOOG1150918C0068500011.48 0.00N/A4.80013
685.00GOOG150918C006850000.27 0.00N/A0.504257
685.00GOOG150925C006850000.97 0.00N/A1.05818
687.50GOOG150904C006875001.40 0.00N/A0.051020
687.50GOOG150911C006875000.21 0.00N/A0.60322
687.50GOOG150918C006875002.90 0.00N/A0.60328
687.50GOOG150925C006875003.70 0.00N/A1.00213
690.00GOOG150904C006900000.10 0.00N/A0.05680
690.00GOOG150911C006900000.25 0.00N/A0.55571
690.00GOOG1150918C006900001.90 0.00N/A4.80023
690.00GOOG150918C006900000.25Down 0.03N/A0.258435
690.00GOOG150925C006900002.98 0.00N/A0.60139
692.50GOOG150904C006925002.63 0.00N/A0.05112
692.50GOOG150911C006925000.28 0.00N/A0.55531
692.50GOOG150918C006925000.41 0.00N/A0.20231
692.50GOOG150925C006925009.00 0.00N/A0.9099
695.00GOOG150904C006950000.25 0.00N/A0.051235
695.00GOOG150911C006950002.10 0.00N/A0.5544
695.00GOOG1150918C006950000.55 0.00N/A4.802217
695.00GOOG150918C006950000.28Up 0.01N/A0.451290
695.00GOOG150925C006950003.69 0.00N/A0.80133
697.50GOOG150904C006975005.30 0.00N/A0.05356
697.50GOOG150911C006975004.20 0.00N/A0.551515
697.50GOOG150918C006975001.00 0.00N/A0.45125
697.50GOOG150925C006975003.30 0.00N/A0.8055
700.00GOOG150904C007000000.46 0.00N/A0.05294
700.00GOOG150911C007000000.45 0.00N/A0.0564119
700.00GOOG1150918C007000001.90 0.00N/A4.801107
700.00GOOG150918C007000000.10Up 0.05N/A0.257849
700.00GOOG150925C007000002.64 0.00N/A0.75126
702.50GOOG150904C007025000.10 0.00N/A0.051026
702.50GOOG150911C007025000.05 0.00N/A0.55115
702.50GOOG150918C007025001.30 0.00N/A0.503737
702.50GOOG150925C007025002.46 0.00N/A0.70720
705.00GOOG150904C007050000.43 0.00N/A0.05274
705.00GOOG150911C007050001.14 0.00N/A0.55116
705.00GOOG1150918C007050003.40 0.00N/A4.8011
705.00GOOG150918C007050000.28Up 0.18N/A0.501261
705.00GOOG150925C007050003.00 0.00N/A0.6555
707.50GOOG150904C007075002.47 0.00N/A0.0511
707.50GOOG150911C007075000.75 0.00N/A0.5522
707.50GOOG150918C007075001.25 0.00N/A0.5022
710.00GOOG150904C007100000.02 0.00N/A0.0528129
710.00GOOG150911C007100001.30 0.00N/A0.5555
710.00GOOG1150918C007100004.92 0.00N/A4.801010
710.00GOOG150918C007100000.10Down 0.230.050.1550297
710.00GOOG150925C007100000.79 0.00N/A0.40519
712.50GOOG150904C007125001.21 0.00N/A0.053636
712.50GOOG150911C007125000.05 0.00N/A0.5511
712.50GOOG150925C007125003.80 0.00N/A0.5555
715.00GOOG150904C007150000.34 0.00N/A0.054045
715.00GOOG150911C007150001.36 0.00N/A0.551010
715.00GOOG1150918C007150001.35 0.00N/A4.80412
715.00GOOG150918C007150000.10 0.00N/A0.1530169
717.50GOOG150904C007175001.65 0.00N/A0.5555
717.50GOOG150911C007175001.30 0.00N/A0.5055
717.50GOOG150918C007175000.19 0.00N/A0.6024
720.00GOOG150904C007200000.15 0.00N/A0.50310
720.00GOOG150911C007200001.11 0.00N/A0.501022
720.00GOOG1150918C007200003.73 0.00N/A4.801017
720.00GOOG150918C007200000.05Down 0.20N/A0.0520182
720.00GOOG150925C007200000.20 0.00N/A0.5535
725.00GOOG1150918C007250001.00 0.00N/A4.801231
725.00GOOG150918C007250000.05 0.00N/A0.5090426
727.50GOOG150911C007275000.07 0.00N/A0.502525
727.50GOOG150925C007275000.57 0.00N/A0.552525
730.00GOOG150904C007300000.90 0.00N/A0.55111
730.00GOOG150911C007300001.73 0.00N/A0.50111
730.00GOOG1150918C007300002.70 0.00N/A4.8003
730.00GOOG150918C007300000.17 0.00N/A0.5010349
730.00GOOG150925C007300002.80 0.00N/A0.603222
735.00GOOG1150918C007350002.67 0.00N/A4.8003
735.00GOOG150918C007350000.08 0.00N/A0.501129
740.00GOOG1150918C007400000.50 0.00N/A4.8007
740.00GOOG150918C007400000.20 0.00N/A0.5037285
740.00GOOG150925C007400000.70 0.00N/A0.554441
742.50GOOG150904C007425000.50 0.00N/A0.5055
742.50GOOG150925C007425001.40 0.00N/A0.6011
745.00GOOG150904C007450000.50 0.00N/A0.5055
745.00GOOG1150918C007450000.10 0.00N/A4.8018
745.00GOOG150918C007450000.15 0.00N/A0.50331
745.00GOOG150925C007450001.30 0.00N/A0.7011
747.50GOOG150904C007475000.50 0.00N/A0.5517
747.50GOOG150911C007475000.50 0.00N/A0.6055
747.50GOOG150918C007475000.30 0.00N/A0.5523
747.50GOOG150925C007475001.40 0.00N/A0.5016
750.00GOOG150904C007500000.50 0.00N/A0.50111
750.00GOOG1150918C007500000.50 0.00N/A4.80719
750.00GOOG150918C007500000.15 0.00N/A0.0520149
752.50GOOG150918C007525000.05 0.00N/A0.5043
755.00GOOG150918C007550000.45 0.00N/A0.55539
760.00GOOG150918C007600000.25 0.00N/A0.5096100
760.00GOOG150925C007600001.70 0.00N/A0.6555
765.00GOOG150918C007650000.49 0.00N/A0.50185
770.00GOOG150918C007700000.30 0.00N/A0.5056300
770.00GOOG150925C007700000.60 0.00N/A0.551717
775.00GOOG150918C007750000.55 0.00N/A0.55280
780.00GOOG150918C007800000.25 0.00N/A0.55551
785.00GOOG150918C007850000.20 0.00N/A0.55466
790.00GOOG150918C007900000.10 0.00N/A0.303287
795.00GOOG150918C007950000.50 0.00N/A0.55334
800.00GOOG150918C008000000.50 0.00N/A0.50412
820.00GOOG150918C008200000.50 0.00N/A0.601189
Put OptionsExpire at close Friday, 18 September 2015
StrikeSymbolLastChgBidAskVolOpen Int
250.00GOOG1150918P002500000.20 0.00N/A4.80070
260.00GOOG1150918P002600000.25 0.00N/A4.60018
270.00GOOG1150918P002700000.85 0.00N/A4.70010
275.00GOOG1150918P002750000.15 0.000.054.8009
280.00GOOG1150918P002800000.15 0.00N/A4.80073
285.00GOOG1150918P002850000.20 0.00N/A4.60020
290.00GOOG1150918P002900000.25 0.00N/A4.80015
295.00GOOG1150918P002950000.30 0.00N/A4.80045
300.00GOOG1150918P003000000.30 0.00N/A2.650109
310.00GOOG1150918P003100000.15 0.00N/A4.80071
315.00GOOG1150918P003150000.30 0.00N/A4.80024
320.00GOOG1150918P003200000.35 0.00N/A4.80037
325.00GOOG1150918P003250000.40 0.00N/A4.600142
330.00GOOG1150918P003300000.60 0.00N/A4.800151
335.00GOOG1150918P003350000.55 0.00N/A4.800127
340.00GOOG1150918P003400000.70 0.00N/A2.700139
340.00GOOG150918P003400000.20 0.00N/A0.50013
350.00GOOG1150918P003500000.20 0.00N/A4.80068
355.00GOOG1150918P003550000.10 0.00N/A4.6082
360.00GOOG1150918P003600000.65 0.00N/A4.80046
365.00GOOG1150918P003650001.45 0.00N/A4.8005
370.00GOOG1150918P003700000.71 0.00N/A4.60020
370.00GOOG150918P003700000.60 0.00N/A0.5566
375.00GOOG1150918P003750001.55 0.00N/A4.6008
380.00GOOG1150918P003800000.55 0.00N/A4.7006
380.00GOOG150918P003800000.30 0.00N/A0.5002
385.00GOOG1150918P003850000.60 0.00N/A4.80030
390.00GOOG1150918P003900000.40 0.00N/A4.80061
390.00GOOG150918P003900000.15 0.00N/A0.501978
395.00GOOG1150918P003950000.05 0.00N/A4.801115
395.00GOOG150918P003950000.15 0.00N/A0.6044
400.00GOOG1150918P004000003.40 0.00N/A4.805114
400.00GOOG150918P004000000.15 0.00N/A0.5549206
405.00GOOG1150918P004050004.80 0.00N/A4.806115
410.00GOOG1150918P004100000.15 0.00N/A4.80472
410.00GOOG150918P004100000.10 0.00N/A0.50127
415.00GOOG1150918P004150000.44 0.00N/A4.80023
420.00GOOG1150918P004200000.15 0.00N/A4.80518
420.00GOOG150918P004200000.10 0.00N/A0.5020318
425.00GOOG1150918P004250000.16 0.000.104.801192
425.00GOOG150918P004250000.45 0.00N/A0.653784
430.00GOOG1150918P004300000.05 0.00N/A4.801025
430.00GOOG150918P004300000.10 0.00N/A0.55026
435.00GOOG1150918P004350000.50 0.00N/A4.80314
435.00GOOG150918P004350000.50 0.00N/A0.55118
440.00GOOG1150918P004400000.40 0.00N/A4.60132
440.00GOOG150918P004400000.50 0.00N/A0.4535145
445.00GOOG1150918P004450002.50 0.00N/A4.60025
445.00GOOG150918P004450000.05 0.00N/A0.6533
450.00GOOG1150918P004500000.15 0.00N/A4.803100
450.00GOOG150918P004500000.60 0.00N/A0.6063262
452.50GOOG150918P004525000.30 0.00N/A0.606656
455.00GOOG150904P004550000.30 0.00N/A0.0522
455.00GOOG1150918P004550000.15 0.00N/A4.602125
455.00GOOG150918P004550000.45 0.00N/A0.601349
460.00GOOG1150918P004600000.18 0.00N/A4.60057
460.00GOOG150918P004600000.25 0.00N/A0.65338
462.50GOOG150918P004625000.10 0.00N/A0.651010
465.00GOOG1150918P004650000.30 0.00N/A4.60040
465.00GOOG150918P004650000.40 0.00N/A0.702037
470.00GOOG1150918P004700000.45 0.00N/A4.801197
470.00GOOG150918P004700000.46 0.00N/A0.7012251
475.00GOOG1150918P004750000.20 0.000.054.804206
475.00GOOG150918P004750000.75 0.00N/A0.453572
480.00GOOG1150918P004800001.00 0.00N/A4.801161
480.00GOOG150918P004800000.65 0.00N/A0.7028183
482.50GOOG150918P004825001.00 0.00N/A0.601616
485.00GOOG1150918P004850003.44 0.00N/A4.802253
485.00GOOG150918P004850001.05 0.00N/A0.50102295
485.00GOOG150925P004850001.60 0.00N/A1.2511
487.50GOOG150918P004875000.30 0.00N/A0.801212
490.00GOOG150911P004900000.30 0.00N/A0.5511
490.00GOOG1150918P004900000.35 0.00N/A4.803180
490.00GOOG150918P004900000.20 0.00N/A0.5528395
490.00GOOG150925P004900000.65Down 0.250.051.4545
492.50GOOG150918P004925001.00 0.000.100.601010
495.00GOOG1150918P004950006.70 0.00N/A3.40450
495.00GOOG150918P004950000.25 0.000.050.6510150
495.00GOOG150925P004950001.70 0.000.151.6055
497.50GOOG150918P004975000.25 0.000.100.751056
500.00GOOG150911P005000000.40 0.00N/A0.5566
500.00GOOG1150918P005000001.00Down 3.80N/A3.405185
500.00GOOG150918P005000000.30 0.000.050.75601,014
502.50GOOG150918P005025000.30 0.000.200.801093
505.00GOOG1150918P005050001.15 0.00N/A3.601051
505.00GOOG150918P005050000.40 0.000.150.9511201
507.50GOOG150918P005075000.35 0.000.100.952064
510.00GOOG150904P005100002.50 0.00N/A0.055545
510.00GOOG1150918P005100005.00 0.00N/A2.555158
510.00GOOG150918P005100000.50Up 0.100.250.80110822
510.00GOOG150925P005100004.60 0.000.801.9021123
512.50GOOG150904P005125000.89 0.00N/A0.051010
512.50GOOG150918P005125001.35 0.000.251.00241
515.00GOOG1150918P005150001.60 0.00N/A4.801092
515.00GOOG150918P005150001.65 0.000.251.0020145
517.50GOOG150918P005175001.85 0.000.301.25283
520.00GOOG150904P005200000.80 0.00N/A0.051120
520.00GOOG150911P005200002.90 0.00N/A0.5522
520.00GOOG1150918P005200001.85 0.00N/A3.9010323
520.00GOOG150918P005200000.73Up 0.180.600.901337
520.00GOOG150925P005200001.76 0.001.451.8510146
522.50GOOG150904P005225001.00 0.00N/A0.051010
522.50GOOG150918P005225001.00 0.000.601.00410
525.00GOOG150904P005250000.20 0.00N/A0.05175
525.00GOOG1150918P005250002.20 0.00N/A3.5010183
525.00GOOG150918P005250000.91Up 0.260.751.051302
527.50GOOG150918P005275001.40 0.000.851.159121
530.00GOOG150904P005300000.05 0.00N/A0.0530165
530.00GOOG150911P005300000.40 0.000.050.70558
530.00GOOG1150918P005300001.45 0.00N/A4.80689
530.00GOOG150918P005300001.15Up 0.260.951.30271,082
530.00GOOG150925P005300003.40 0.001.852.90810
532.50GOOG150918P005325001.10 0.001.001.7510116
535.00GOOG150904P005350000.20 0.00N/A0.05132
535.00GOOG150911P005350001.60 0.00N/A0.8011
535.00GOOG1150918P005350002.96 0.000.354.201189
535.00GOOG150918P005350001.35Up 0.551.101.7010420
537.50GOOG150904P005375003.30 0.00N/A0.058483
537.50GOOG150918P005375001.10 0.001.351.6511
540.00GOOG150904P005400000.05 0.00N/A0.051174
540.00GOOG150911P005400000.50 0.00N/A0.85494
540.00GOOG1150918P005400001.00 0.000.404.402129
540.00GOOG150918P005400001.36 0.001.551.80362,305
540.00GOOG150925P005400002.40 0.002.953.301132
542.50GOOG150904P005425003.70 0.00N/A0.0555
542.50GOOG150918P005425001.10 0.001.652.201341
545.00GOOG150904P005450000.50 0.00N/A0.0526
545.00GOOG150911P005450002.00 0.000.401.052222
545.00GOOG1150918P005450003.81 0.000.704.60184
545.00GOOG150918P005450002.25Up 1.121.902.2540231
547.50GOOG150904P005475000.55 0.00N/A0.50611
547.50GOOG150911P005475000.73Down 0.980.451.15213
547.50GOOG150918P005475001.80 0.002.152.65537
550.00GOOG150904P005500000.05Up 0.04N/A0.052094
550.00GOOG150911P005500000.71Up 0.110.600.851111
550.00GOOG1150918P005500004.00 0.001.104.60398
550.00GOOG150918P005500002.65Up 0.752.402.65315963
550.00GOOG150925P005500004.58Up 0.984.104.70395
552.50GOOG150904P005525000.30 0.00N/A0.2539
552.50GOOG150911P005525002.63 0.000.601.3532
552.50GOOG150918P005525002.82Up 0.172.653.00275
555.00GOOG150904P005550001.06 0.00N/A0.551123
555.00GOOG150911P005550001.05Up 0.550.851.15316
555.00GOOG1150918P005550004.34 0.001.355.101061
555.00GOOG150918P005550003.03Up 1.292.953.302828
557.50GOOG150904P005575000.05Down 0.20N/A0.551020
557.50GOOG150911P005575001.35Down 2.750.851.55112
557.50GOOG150918P005575002.95 0.003.303.701063
560.00GOOG150904P005600000.07Down 0.08N/A0.151280
560.00GOOG150911P005600001.36Up 0.801.201.502190
560.00GOOG1150918P005600001.15 0.002.005.701123
560.00GOOG150918P005600004.00Up 1.123.604.101591,023
560.00GOOG150925P005600006.28Up 3.165.706.30576
562.50GOOG150904P005625000.10 0.00N/A0.601163
562.50GOOG150911P005625000.95 0.001.202.00210
562.50GOOG150918P005625004.20 0.004.104.501122
565.00GOOG150904P005650000.31 0.00N/A0.252561
565.00GOOG150911P005650002.00Up 0.401.602.002223
565.00GOOG1150918P005650003.10 0.003.006.30142
565.00GOOG150918P005650004.70Up 0.604.504.9024320
567.50GOOG150904P005675000.05 0.00N/A0.3515
567.50GOOG150911P005675002.10Down 0.201.852.30137
567.50GOOG150918P005675005.20Up 1.104.905.5012169
570.00GOOG150904P005700000.80 0.00N/A0.2534162
570.00GOOG150911P005700002.41Up 1.412.252.55104134
570.00GOOG1150918P005700005.10 0.004.107.10155
570.00GOOG150918P005700006.00Up 1.555.406.00371,374
570.00GOOG150925P005700008.60Up 1.807.908.70432
572.50GOOG150904P005725000.15 0.00N/A0.55268
572.50GOOG150911P005725004.50 0.002.603.00521
572.50GOOG150918P005725006.10Up 1.235.906.5026258
575.00GOOG150904P005750000.08Down 0.07N/A0.1520180
575.00GOOG150911P005750003.20Up 0.962.953.402361
575.00GOOG1150918P005750007.50Down 1.505.208.2010148
575.00GOOG150918P005750006.90Up 0.806.507.10131,942
577.50GOOG150904P005775000.20 0.00N/A0.3040131
577.50GOOG150911P005775002.63 0.003.403.902925
577.50GOOG150918P005775008.10Up 2.497.207.80186
580.00GOOG150904P005800000.05Down 0.15N/A0.1563251
580.00GOOG150911P005800004.00Up 0.903.904.40360116
580.00GOOG1150918P0058000010.00 0.006.109.20159
580.00GOOG150918P005800008.50Up 2.057.808.5058421
580.00GOOG150925P0058000011.12Up 2.1210.6011.50136175
582.50GOOG150904P005825000.20Down 0.14N/A0.2015150
582.50GOOG150911P005825004.40Up 2.194.405.00345
582.50GOOG150918P0058250010.20Up 5.028.509.0011207
582.50GOOG150925P0058250013.07Down 2.4211.4012.10225
585.00GOOG150904P005850000.12Down 0.33N/A0.1596290
585.00GOOG150911P005850005.25Up 0.625.005.604943
585.00GOOG1150918P0058500040.94 0.007.6011.30021
585.00GOOG150918P005850009.34Up 0.449.3010.1061377
585.00GOOG150925P0058500012.82Up 4.6312.2013.30172
587.50GOOG150904P005875000.10Down 0.600.050.1013277
587.50GOOG150911P005875006.00Up 1.305.606.501049
587.50GOOG150918P0058750012.08Up 2.8410.1010.7010118
587.50GOOG150925P0058750015.24Up 0.6413.1014.60819
590.00GOOG150904P005900000.10Down 0.600.050.10384258
590.00GOOG150911P005900006.60Up 1.536.707.0071269
590.00GOOG1150918P005900006.70 0.009.4012.60137
590.00GOOG150918P0059000011.13Up 2.0811.0011.7044370
590.00GOOG150925P0059000016.01Up 6.4514.1015.606138
592.50GOOG150904P005925000.10Down 0.900.050.20155231
592.50GOOG150911P005925008.80Up 4.357.308.201144
592.50GOOG150918P0059250010.40 0.0012.0012.801785
592.50GOOG150925P0059250015.40Up 5.6014.7016.4015
595.00GOOG150904P005950000.50Down 0.700.150.45420336
595.00GOOG150911P005950008.87Up 2.078.209.1059221
595.00GOOG1150918P0059500029.50 0.0011.5014.80023
595.00GOOG150918P0059500013.52Up 2.8713.0013.9077488
595.00GOOG150925P0059500016.45Down 1.0016.2017.607157
597.50GOOG150904P005975000.85Down 1.080.551.05209223
597.50GOOG150911P0059750010.31Up 5.319.3010.4015195
597.50GOOG150918P0059750015.00Up 2.0014.1014.8072110
600.00GOOG150904P006000001.70Down 0.651.702.701,422504
600.00GOOG150911P0060000011.10Up 3.1010.4011.10444413
600.00GOOG1150918P0060000041.50 0.0013.7016.901113
600.00GOOG150918P0060000015.89Up 3.7915.3016.00841,599
600.00GOOG150925P0060000019.20Up 4.2018.0019.603178
602.50GOOG150904P006025004.30Up 1.203.104.30136198
602.50GOOG150911P0060250012.10Up 1.6511.2013.00391
602.50GOOG150918P0060250017.94Up 6.4416.4017.503107
605.00GOOG150904P006050005.51Up 2.015.006.50187534
605.00GOOG150911P0060500013.50Up 3.2012.3014.1038136
605.00GOOG1150918P0060500051.00 0.0015.4019.101017
605.00GOOG150918P0060500019.24Up 4.5117.6018.8059487
605.00GOOG150925P0060500022.00Up 4.0020.3022.00190
607.50GOOG150904P006075007.55Up 2.407.209.8062183
607.50GOOG150911P0060750015.60Up 3.4813.7015.801461
607.50GOOG150918P0060750019.70Up 4.3018.9019.508106
610.00GOOG150904P0061000011.17Up 4.979.9011.4099587
610.00GOOG150911P0061000016.55Up 3.5515.3017.0037143
610.00GOOG1150918P006100003.60 0.0018.3021.70417
610.00GOOG150918P0061000022.00Up 5.0020.3021.905447
610.00GOOG150925P0061000023.50Up 5.0022.8025.102591
612.50GOOG150904P0061250013.40Up 5.0012.4014.10104168
612.50GOOG150911P0061250010.50 0.0016.9019.101437
612.50GOOG150918P0061250021.07Up 3.2721.8023.30153
612.50GOOG150925P0061250025.40Up 5.7024.3026.60278
615.00GOOG150904P0061500016.05Up 4.7514.8016.20114421
615.00GOOG150911P0061500019.80Up 3.7818.5020.801131
615.00GOOG1150918P0061500015.50 0.0021.3024.60122
615.00GOOG150918P0061500025.33Up 4.6323.4024.5050482
615.00GOOG150925P0061500025.14Up 5.1425.8028.1021121
617.50GOOG150904P0061750019.03Up 7.0317.2018.7022190
617.50GOOG150911P0061750020.86Up 5.4120.3022.601166
617.50GOOG150918P0061750017.30 0.0024.8026.70550
617.50GOOG150925P0061750024.30 0.0027.3029.60290
620.00GOOG150904P0062000020.06Up 5.3120.0022.3056479
620.00GOOG150911P0062000023.26Up 3.9322.2025.208156
620.00GOOG1150918P0062000013.50 0.0024.5027.80229
620.00GOOG150918P0062000028.10Up 5.6026.6028.602610
620.00GOOG150925P0062000030.00Up 6.6128.7031.203127
622.50GOOG150904P0062250022.89Up 4.1622.2024.80284
622.50GOOG150911P0062250024.98Up 10.3624.2026.501105
622.50GOOG150918P0062250019.52 0.0028.2030.10295
622.50GOOG150925P0062250018.90 0.0030.4033.30127
625.00GOOG150904P0062500025.51Up 4.3424.7027.301178
625.00GOOG150911P0062500018.10 0.0026.3029.00559
625.00GOOG1150918P0062500077.60 0.0028.0031.10022
625.00GOOG150918P0062500030.85Up 6.1530.1031.801416
625.00GOOG150925P0062500026.41 0.0032.0034.50161
627.50GOOG150904P0062750028.23Up 7.2327.2029.801195
627.50GOOG150911P0062750030.72Up 2.8628.5030.90173
627.50GOOG150918P0062750021.40 0.0031.9033.801172
627.50GOOG150925P0062750033.50 0.0033.7036.20280
630.00GOOG150904P0063000030.70Up 7.2029.7032.5040328
630.00GOOG150911P0063000032.50Up 12.5030.7033.201562
630.00GOOG1150918P0063000066.00 0.0031.7034.80513
630.00GOOG150918P0063000033.00Up 1.0033.7035.7011,173
630.00GOOG150925P0063000035.50 0.0035.5038.10263
632.50GOOG150904P0063250033.00Up 15.7032.2034.60375
632.50GOOG150911P0063250018.70 0.0033.0035.701019
632.50GOOG150918P0063250031.60 0.0035.8037.6010219
632.50GOOG150925P0063250023.70 0.0037.4039.9064
635.00GOOG150904P0063500035.53Up 8.9234.7037.10556
635.00GOOG150911P0063500036.11Up 7.3034.5037.902142
635.00GOOG1150918P0063500070.50 0.0035.7038.90522
635.00GOOG150918P0063500032.40 0.0037.8040.4072,787
635.00GOOG150925P0063500041.20 0.0039.4041.80118
637.50GOOG150904P0063750038.21Up 15.6337.2039.60670
637.50GOOG150911P0063750032.00 0.0037.2040.40945
637.50GOOG150918P0063750034.87 0.0039.9041.80834
637.50GOOG150925P0063750023.00 0.0041.5043.7016
640.00GOOG150904P0064000040.40Up 9.7739.6042.601767
640.00GOOG150911P0064000042.50Up 10.5639.8042.80452
640.00GOOG1150918P0064000037.10 0.0040.0042.80117
640.00GOOG150918P0064000042.20Up 2.3042.0044.503378
640.00GOOG150925P0064000030.00 0.0043.5045.801063
642.50GOOG150904P0064250025.48 0.0041.8044.6017
642.50GOOG150911P0064250020.30 0.0041.9045.20137
642.50GOOG150918P0064250043.42 0.0043.9046.50912
642.50GOOG150925P0064250033.30 0.0045.5048.40111
645.00GOOG150904P0064500045.97Up 18.4244.6047.10249
645.00GOOG150911P0064500045.97Up 6.8744.3047.501242
645.00GOOG1150918P0064500027.30 0.0044.4047.20519
645.00GOOG150918P0064500045.80Up 6.3345.7048.9010161
645.00GOOG150925P0064500050.00Up 8.0047.7050.50130
647.50GOOG150904P0064750046.50Up 1.5147.1049.80422
647.50GOOG150911P0064750033.71 0.0046.7050.00120
647.50GOOG150918P0064750048.45 0.0047.9051.101017
647.50GOOG150925P0064750033.70 0.0049.8052.5028
650.00GOOG150904P0065000037.33 0.0049.7052.50535
650.00GOOG150911P0065000046.60 0.0049.1052.5031135
650.00GOOG1150918P0065000030.20 0.0048.1052.70114
650.00GOOG150918P0065000043.82 0.0050.3053.3040568
650.00GOOG150925P0065000035.00 0.0052.0054.40126
652.50GOOG150904P0065250025.10 0.0052.1054.9016
652.50GOOG150911P0065250055.72Up 14.3052.3054.9016120
652.50GOOG150918P0065250050.90 0.0052.6055.9013
652.50GOOG150925P0065250054.00 0.0054.2056.6017
655.00GOOG150904P0065500058.66Up 9.6054.6057.40131
655.00GOOG150911P0065500058.23Up 16.8854.8057.50260
655.00GOOG1150918P0065500022.80 0.0052.7057.0017
655.00GOOG150918P0065500054.80Up 1.9155.1058.0010214
655.00GOOG150925P0065500033.00 0.0055.9059.30525
657.50GOOG150904P0065750057.26 0.0057.1059.80222
657.50GOOG150911P0065750060.67Up 14.4557.3059.8016114
657.50GOOG150925P0065750045.92 0.0058.2061.6018
660.00GOOG150904P0066000052.20 0.0059.7062.10232
660.00GOOG150911P0066000063.18Up 27.2759.0062.60223
660.00GOOG1150918P00660000138.01 0.0057.5061.8002
660.00GOOG150918P0066000063.73Up 11.4359.6062.801290
660.00GOOG150925P0066000061.50 0.0060.5063.90115
662.50GOOG150904P0066250033.48 0.0062.2064.90511
662.50GOOG150911P0066250024.80 0.0061.5065.1012
662.50GOOG150925P0066250021.50 0.0063.1065.80113
665.00GOOG150904P0066500057.30 0.0064.7067.7018
665.00GOOG150911P0066500016.00 0.0064.0067.7022
665.00GOOG1150918P0066500043.90 0.0063.1067.0077
665.00GOOG150918P0066500068.72Up 7.0264.5067.809148
665.00GOOG150925P0066500018.50 0.0065.1068.1067
667.50GOOG150904P0066750015.50 0.0067.2069.70617
667.50GOOG150911P0066750020.85 0.0067.3070.001515
667.50GOOG150918P00667500100.80 0.0066.8070.1011
667.50GOOG150925P0066750025.49 0.0067.4071.0077
670.00GOOG1150918P0067000043.20 0.0067.2071.7056
670.00GOOG150918P0067000073.33Up 7.0369.4072.402308
670.00GOOG150925P0067000053.32 0.0069.8072.90116
672.50GOOG150904P0067250028.80 0.0072.2075.2022
672.50GOOG150911P0067250037.70 0.0071.5074.8022
672.50GOOG150925P0067250045.50 0.0072.2075.3033
675.00GOOG1150918P0067500047.10 0.0072.1076.7033
675.00GOOG150918P0067500068.78 0.0074.3077.604132
675.00GOOG150925P0067500078.26Up 47.8474.6077.7018
677.50GOOG150925P0067750028.09 0.0077.0080.1055
680.00GOOG150911P0068000069.53 0.0079.0082.6022
680.00GOOG1150918P0068000075.60 0.0077.0081.5013
680.00GOOG150918P0068000080.30Up 7.5079.2082.306115
680.00GOOG150925P0068000083.28Up 16.8379.5082.7014
682.50GOOG150904P0068250041.99 0.0082.2085.2011
682.50GOOG150925P0068250038.60 0.0081.9085.0077
685.00GOOG1150918P0068500056.00 0.0082.1086.4022
685.00GOOG150918P0068500078.38 0.0084.1087.30465
685.00GOOG150925P0068500037.10 0.0084.4087.402524
687.50GOOG150918P00687500105.50 0.0087.3090.101010
687.50GOOG150925P0068750041.80 0.0086.9090.401010
690.00GOOG150918P0069000062.30 0.0089.8092.60162
690.00GOOG150925P0069000044.40 0.0089.3092.401313
695.00GOOG150918P0069500067.30 0.0094.0097.60557
697.50GOOG150925P0069750090.90 0.0096.70100.3012
700.00GOOG150904P0070000048.00 0.0099.50102.9021
700.00GOOG150918P0070000073.05 0.0099.00102.401388
705.00GOOG1150918P0070500074.40 0.00101.90106.2055
705.00GOOG150918P0070500067.30 0.00104.60107.50812
707.50GOOG150904P0070750052.66 0.00106.60110.2021
710.00GOOG1150918P0071000050.70 0.00106.90111.20020
710.00GOOG150918P0071000056.07 0.00109.50112.6098
715.00GOOG150918P0071500054.60 0.00114.00117.60018
720.00GOOG150918P0072000089.50 0.00119.10122.6013
722.50GOOG150918P00722500111.60 0.00121.50124.8066
725.00GOOG150918P00725000141.50 0.00124.00127.50111
730.00GOOG150918P00730000124.10 0.00129.10133.20113
735.00GOOG150918P00735000103.70 0.00134.10138.2055
740.00GOOG150918P00740000108.00 0.00139.10142.5022
745.00GOOG150918P00745000125.20 0.00144.30148.2015
750.00GOOG150918P00750000118.80 0.00149.20153.2099
755.00GOOG150918P00755000122.61 0.00153.80157.2036
760.00GOOG150918P00760000128.50 0.00159.20163.2024
765.00GOOG150918P0076500096.10 0.00164.20168.2004
800.00GOOG150918P00800000144.08 0.00199.00202.5099
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.