Expiration Date:
Option Types:
CALL Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG140118C00285000 | 285.00 | 598.20 | +8.90 | 599.80 | 602.60 | 1 | 113 |
| GOOG140118C00290000 | 290.00 | 590.20 | +0.00 | 594.50 | 597.20 | 0 | 89 |
| GOOG140118C00295000 | 295.00 | 592.20 | +14.00 | 590.00 | 593.80 | 1 | 51 |
| GOOG140118C00300000 | 300.00 | 579.70 | +0.00 | 585.20 | 587.90 | 0 | 109 |
| GOOG140118C00305000 | 305.00 | 451.80 | +0.00 | 580.10 | 583.40 | 0 | 32 |
| GOOG140118C00310000 | 310.00 | 555.78 | +0.00 | 574.50 | 577.20 | 0 | 90 |
| GOOG140118C00315000 | 315.00 | 535.50 | +0.00 | 570.20 | 573.60 | 0 | 30 |
| GOOG140118C00320000 | 320.00 | 569.70 | +0.00 | 564.60 | 567.90 | 0 | 54 |
| GOOG140118C00325000 | 325.00 | 559.20 | +0.00 | 559.90 | 562.60 | 0 | 24 |
| GOOG140118C00330000 | 330.00 | 555.72 | +0.00 | 555.00 | 558.10 | 0 | 57 |
| GOOG140118C00335000 | 335.00 | 481.10 | +0.00 | 550.10 | 552.70 | 0 | 16 |
| GOOG140118C00340000 | 340.00 | 531.80 | +0.00 | 545.20 | 548.00 | 0 | 100 |
| GOOG140118C00345000 | 345.00 | 529.60 | +0.00 | 540.20 | 543.50 | 0 | 7 |
| GOOG140118C00350000 | 350.00 | 549.70 | +0.00 | 535.20 | 537.90 | 0 | 122 |
| GOOG140118C00355000 | 355.00 | 450.90 | +0.00 | 529.60 | 532.30 | 0 | 17 |
| GOOG140118C00360000 | 360.00 | 477.10 | +0.00 | 525.40 | 528.20 | 0 | 48 |
| GOOG140118C00365000 | 365.00 | 420.30 | +0.00 | 520.20 | 522.80 | 0 | 15 |
| GOOG140118C00370000 | 370.00 | 419.02 | +0.00 | 514.80 | 517.50 | 0 | 32 |
| GOOG140118C00375000 | 375.00 | 459.20 | +0.00 | 510.00 | 512.80 | 0 | 12 |
| GOOG140118C00380000 | 380.00 | 477.30 | +0.00 | 505.00 | 507.80 | 0 | 33 |
| GOOG140118C00385000 | 385.00 | 418.50 | +0.00 | 500.60 | 503.30 | 0 | 8 |
| GOOG140118C00390000 | 390.00 | 390.72 | +0.00 | 495.30 | 498.30 | 0 | 17 |
| GOOG140118C00395000 | 395.00 | 438.40 | +0.00 | 490.10 | 492.50 | 0 | 13 |
| GOOG140118C00400000 | 400.00 | 458.50 | +0.00 | 485.40 | 488.10 | 0 | 468 |
| GOOG140118C00405000 | 405.00 | 470.90 | +0.00 | 480.10 | 482.80 | 0 | 16 |
| GOOG140118C00410000 | 410.00 | 411.20 | +0.00 | 475.70 | 478.40 | 0 | 13 |
| GOOG140118C00415000 | 415.00 | 365.96 | +0.00 | 470.40 | 473.10 | 0 | 1 |
| GOOG140118C00420000 | 420.00 | 404.50 | +0.00 | 465.20 | 467.90 | 0 | 6 |
| GOOG140118C00425000 | 425.00 | N/A | +0.00 | 460.80 | 463.40 | 0 | 0 |
| GOOG140118C00430000 | 430.00 | 435.41 | +0.00 | 455.80 | 458.00 | 0 | 32 |
| GOOG140118C00435000 | 435.00 | 366.58 | +0.00 | 450.70 | 454.30 | 0 | 5 |
| GOOG140118C00440000 | 440.00 | 383.00 | +0.00 | 445.30 | 448.70 | 0 | 34 |
| GOOG140118C00445000 | 445.00 | 324.30 | +0.00 | 440.90 | 443.10 | 0 | 1 |
| GOOG140118C00450000 | 450.00 | 427.15 | +0.00 | 435.80 | 438.20 | 0 | 33 |
| GOOG140118C00455000 | 455.00 | 368.70 | +0.00 | 430.20 | 433.10 | 0 | 5 |
| GOOG140118C00460000 | 460.00 | 283.50 | +0.00 | 425.80 | 428.50 | 0 | 38 |
| GOOG140118C00465000 | 465.00 | 360.37 | +0.00 | 420.50 | 423.10 | 0 | 34 |
| GOOG140118C00470000 | 470.00 | 407.40 | +0.00 | 416.10 | 418.80 | 0 | 17 |
| GOOG140118C00475000 | 475.00 | 382.80 | +0.00 | 411.00 | 414.00 | 0 | 13 |
| GOOG140118C00480000 | 480.00 | 399.00 | +0.00 | 405.40 | 408.30 | 0 | 22 |
| GOOG140118C00485000 | 485.00 | 183.00 | +0.00 | 401.10 | 403.50 | 0 | 4 |
| GOOG140118C00490000 | 490.00 | 389.30 | +0.00 | 396.70 | 398.60 | 0 | 17 |
| GOOG140118C00495000 | 495.00 | 380.10 | +0.00 | 391.40 | 393.80 | 0 | 9 |
| GOOG140118C00500000 | 500.00 | 386.00 | +0.00 | 385.90 | 388.50 | 0 | 149 |
| GOOG140118C00505000 | 505.00 | 266.31 | +0.00 | 381.10 | 383.90 | 0 | 1 |
| GOOG140118C00510000 | 510.00 | 295.16 | +0.00 | 376.60 | 379.00 | 0 | 25 |
| GOOG140118C00515000 | 515.00 | N/A | +0.00 | 371.90 | 374.10 | 0 | 0 |
| GOOG140118C00520000 | 520.00 | 333.00 | +0.00 | 366.70 | 369.00 | 0 | 19 |
| GOOG140118C00525000 | 525.00 | 343.10 | +0.00 | 361.40 | 364.10 | 0 | 20 |
| GOOG140118C00530000 | 530.00 | 316.85 | +0.00 | 356.70 | 359.20 | 0 | 28 |
| GOOG140118C00535000 | 535.00 | 210.00 | +0.00 | 351.80 | 354.20 | 0 | 1 |
| GOOG140118C00540000 | 540.00 | 334.40 | +0.00 | 346.60 | 350.00 | 0 | 14 |
| GOOG140118C00545000 | 545.00 | 165.20 | +0.00 | 342.30 | 345.40 | 0 | 25 |
| GOOG140118C00550000 | 550.00 | 311.00 | +0.00 | 336.60 | 339.20 | 0 | 163 |
| GOOG140118C00555000 | 555.00 | 357.30 | +0.00 | 331.90 | 334.90 | 0 | 34 |
| GOOG140118C00560000 | 560.00 | 263.00 | +0.00 | 327.60 | 330.80 | 0 | 87 |
| GOOG140118C00565000 | 565.00 | 212.44 | +0.00 | 322.70 | 326.10 | 0 | 7 |
| GOOG140118C00570000 | 570.00 | 348.20 | +0.00 | 318.00 | 321.50 | 0 | 98 |
| GOOG140118C00575000 | 575.00 | 218.90 | +0.00 | 312.50 | 315.50 | 0 | 21 |
| GOOG140118C00580000 | 580.00 | 268.70 | +0.00 | 307.80 | 310.70 | 0 | 101 |
| GOOG140118C00585000 | 585.00 | 262.00 | +0.00 | 303.30 | 306.50 | 0 | 24 |
| GOOG140118C00590000 | 590.00 | 298.40 | +0.00 | 298.80 | 301.70 | 0 | 165 |
| GOOG140118C00595000 | 595.00 | 182.00 | +0.00 | 293.20 | 295.80 | 0 | 19 |
| GOOG140118C00600000 | 600.00 | 287.90 | +9.90 | 288.30 | 291.50 | 5 | 196 |
| GOOG140118C00605000 | 605.00 | 255.97 | +0.00 | 283.70 | 286.80 | 0 | 18 |
| GOOG140118C00610000 | 610.00 | 273.50 | +0.00 | 279.20 | 282.50 | 0 | 191 |
| GOOG140118C00615000 | 615.00 | 294.14 | +0.00 | 274.20 | 277.40 | 0 | 39 |
| GOOG140118C00620000 | 620.00 | 210.10 | +0.00 | 269.10 | 272.00 | 0 | 103 |
| GOOG140118C00625000 | 625.00 | 192.00 | +0.00 | 265.30 | 268.50 | 0 | 29 |
| GOOG7140118C00625000 | 625.00 | 291.10 | +0.00 | 264.60 | 267.90 | 0 | 8 |
| GOOG140118C00630000 | 630.00 | 264.50 | +0.00 | 260.40 | 263.60 | 0 | 113 |
| GOOG7140118C00630000 | 630.00 | 198.10 | +0.00 | 259.80 | 263.70 | 0 | 3 |
| GOOG140118C00635000 | 635.00 | 186.40 | +0.00 | 255.80 | 258.60 | 0 | 8 |
| GOOG7140118C00635000 | 635.00 | N/A | +0.00 | 255.20 | 258.70 | 0 | 0 |
| GOOG140118C00640000 | 640.00 | 246.60 | +0.00 | 251.00 | 253.60 | 0 | 230 |
| GOOG7140118C00640000 | 640.00 | N/A | +0.00 | 250.50 | 254.10 | 0 | 0 |
| GOOG140118C00645000 | 645.00 | 275.40 | +0.00 | 245.90 | 249.00 | 0 | 37 |
| GOOG7140118C00645000 | 645.00 | N/A | +0.00 | 245.80 | 249.20 | 0 | 0 |
| GOOG140118C00650000 | 650.00 | 240.46 | +0.00 | 241.60 | 243.80 | 0 | 300 |
| GOOG7140118C00650000 | 650.00 | 179.00 | +0.00 | 241.10 | 244.60 | 0 | 5 |
| GOOG140118C00655000 | 655.00 | 233.04 | +0.00 | 236.60 | 239.50 | 0 | 34 |
| GOOG7140118C00655000 | 655.00 | 136.40 | +0.00 | 236.10 | 239.60 | 0 | 1 |
| GOOG140118C00660000 | 660.00 | 237.77 | +0.00 | 232.30 | 235.00 | 0 | 84 |
| GOOG7140118C00660000 | 660.00 | 148.00 | +0.00 | 231.80 | 235.00 | 0 | 10 |
| GOOG140118C00665000 | 665.00 | 189.50 | +0.00 | 227.50 | 229.90 | 0 | 58 |
| GOOG7140118C00665000 | 665.00 | 221.00 | +0.00 | 227.20 | 230.20 | 0 | 5 |
| GOOG140118C00670000 | 670.00 | 220.77 | +0.00 | 222.90 | 225.00 | 0 | 141 |
| GOOG7140118C00670000 | 670.00 | 210.60 | +0.00 | 222.40 | 225.60 | 0 | 1 |
| GOOG140118C00675000 | 675.00 | 203.50 | +0.00 | 217.60 | 220.80 | 0 | 144 |
| GOOG7140118C00675000 | 675.00 | 206.10 | +0.00 | 218.00 | 221.20 | 0 | 11 |
| GOOG140118C00680000 | 680.00 | 188.20 | +0.00 | 214.20 | 216.00 | 0 | 163 |
| GOOG7140118C00680000 | 680.00 | 201.70 | +0.00 | 213.40 | 216.70 | 0 | 2 |
| GOOG140118C00685000 | 685.00 | 197.97 | +0.00 | 208.80 | 211.60 | 0 | 67 |
| GOOG7140118C00685000 | 685.00 | N/A | +0.00 | 208.90 | 211.80 | 0 | 0 |
| GOOG140118C00690000 | 690.00 | 221.90 | +0.00 | 204.70 | 207.10 | 0 | 239 |
| GOOG7140118C00690000 | 690.00 | 141.60 | +0.00 | 204.40 | 208.00 | 0 | 10 |
| GOOG140118C00695000 | 695.00 | 204.00 | +0.00 | 200.40 | 203.00 | 0 | 61 |
| GOOG7140118C00695000 | 695.00 | N/A | +0.00 | 199.90 | 203.60 | 0 | 0 |
| GOOG140118C00700000 | 700.00 | 182.40 | +0.00 | 196.20 | 198.00 | 0 | 869 |
| GOOG7140118C00700000 | 700.00 | 175.00 | +0.00 | 195.40 | 198.30 | 0 | 15 |
| GOOG140118C00705000 | 705.00 | 171.00 | +0.00 | 192.10 | 193.90 | 0 | 256 |
| GOOG7140118C00705000 | 705.00 | 93.50 | +0.00 | 191.00 | 194.70 | 0 | 1 |
| GOOG140118C00710000 | 710.00 | 184.41 | +0.00 | 186.90 | 190.00 | 0 | 207 |
| GOOG7140118C00710000 | 710.00 | 210.00 | +0.00 | 186.60 | 190.10 | 0 | 0 |
| GOOG140118C00715000 | 715.00 | 172.27 | +0.00 | 182.60 | 185.00 | 0 | 74 |
| GOOG7140118C00715000 | 715.00 | 177.00 | +0.00 | 182.30 | 185.80 | 0 | 2 |
| GOOG140118C00720000 | 720.00 | 159.46 | +0.00 | 178.50 | 181.70 | 0 | 307 |
| GOOG7140118C00720000 | 720.00 | 122.40 | +0.00 | 177.90 | 181.10 | 0 | 1 |
| GOOG140118C00725000 | 725.00 | 196.00 | +0.00 | 174.00 | 176.60 | 0 | 184 |
| GOOG7140118C00725000 | 725.00 | 92.00 | +0.00 | 173.60 | 176.70 | 0 | 10 |
| GOOG140118C00730000 | 730.00 | 161.00 | +0.00 | 169.50 | 172.00 | 0 | 1,920 |
| GOOG7140118C00730000 | 730.00 | 162.55 | +0.00 | 169.30 | 172.40 | 0 | 40 |
| GOOG140118C00735000 | 735.00 | 152.20 | +0.00 | 165.30 | 168.00 | 0 | 132 |
| GOOG7140118C00735000 | 735.00 | N/A | +0.00 | 165.70 | 168.30 | 0 | 0 |
| GOOG140118C00740000 | 740.00 | 152.90 | +0.00 | 162.00 | 164.90 | 0 | 820 |
| GOOG7140118C00740000 | 740.00 | N/A | +0.00 | 160.90 | 164.00 | 0 | 0 |
| GOOG140118C00745000 | 745.00 | 175.00 | +0.00 | 157.30 | 160.00 | 0 | 94 |
| GOOG7140118C00745000 | 745.00 | N/A | +0.00 | 157.30 | 160.10 | 0 | 0 |
| GOOG140118C00750000 | 750.00 | 145.00 | +0.00 | 153.70 | 156.00 | 0 | 1,173 |
| GOOG7140118C00750000 | 750.00 | 145.50 | +0.00 | 153.20 | 156.10 | 0 | 9 |
| GOOG140118C00755000 | 755.00 | 146.30 | +0.00 | 148.70 | 151.70 | 0 | 657 |
| GOOG7140118C00755000 | 755.00 | N/A | +0.00 | 149.20 | 152.10 | 0 | 0 |
| GOOG140118C00760000 | 760.00 | 146.80 | +5.40 | 145.10 | 147.70 | 2 | 1,131 |
| GOOG7140118C00760000 | 760.00 | 126.00 | +0.00 | 145.20 | 148.20 | 0 | 67 |
| GOOG140118C00765000 | 765.00 | 171.00 | +0.00 | 140.60 | 143.80 | 0 | 166 |
| GOOG7140118C00765000 | 765.00 | 57.00 | +0.00 | 141.10 | 143.90 | 0 | 1 |
| GOOG140118C00770000 | 770.00 | 126.29 | +0.00 | 137.50 | 140.00 | 0 | 497 |
| GOOG7140118C00770000 | 770.00 | 128.10 | +0.00 | 137.30 | 140.10 | 0 | 1 |
| GOOG140118C00775000 | 775.00 | 124.22 | +0.00 | 133.30 | 136.00 | 0 | 1,627 |
| GOOG7140118C00775000 | 775.00 | 74.55 | +0.00 | 133.40 | 136.40 | 0 | 4 |
| GOOG140118C00780000 | 780.00 | 131.86 | +8.86 | 129.70 | 132.00 | 3 | 429 |
| GOOG7140118C00780000 | 780.00 | 110.00 | +0.00 | 129.60 | 132.30 | 0 | 12 |
| GOOG140118C00785000 | 785.00 | 121.48 | +0.00 | 125.70 | 128.00 | 0 | 81 |
| GOOG7140118C00785000 | 785.00 | 105.50 | +0.00 | 125.80 | 128.80 | 0 | 14 |
| GOOG140118C00790000 | 790.00 | 117.84 | +0.00 | 122.20 | 125.00 | 0 | 202 |
| GOOG7140118C00790000 | 790.00 | 102.22 | +0.00 | 122.10 | 124.80 | 0 | 27 |
| GOOG140118C00795000 | 795.00 | 121.86 | +0.00 | 119.20 | 120.90 | 0 | 490 |
| GOOG7140118C00795000 | 795.00 | 117.90 | +0.00 | 118.00 | 121.00 | 0 | 86 |
| GOOG140118C00800000 | 800.00 | 113.80 | +1.80 | 115.60 | 117.30 | 27 | 7,031 |
| GOOG7140118C00800000 | 800.00 | 111.80 | +0.00 | 114.50 | 117.00 | 0 | 87 |
| GOOG140118C00805000 | 805.00 | 95.14 | +0.00 | 111.30 | 113.40 | 0 | 190 |
| GOOG7140118C00805000 | 805.00 | 131.70 | +0.00 | 111.30 | 113.40 | 0 | 10 |
| GOOG140118C00810000 | 810.00 | 109.75 | +0.00 | 108.10 | 109.90 | 0 | 280 |
| GOOG7140118C00810000 | 810.00 | 128.00 | +0.00 | 107.30 | 109.90 | 0 | 21 |
| GOOG140118C00815000 | 815.00 | 93.83 | +0.00 | 103.90 | 106.40 | 0 | 303 |
| GOOG7140118C00815000 | 815.00 | N/A | +0.00 | 103.80 | 106.40 | 0 | 0 |
| GOOG140118C00820000 | 820.00 | 101.63 | +0.00 | 101.20 | 102.90 | 0 | 947 |
| GOOG7140118C00820000 | 820.00 | 107.00 | +0.00 | 101.00 | 102.90 | 0 | 57 |
| GOOG140118C00825000 | 825.00 | 99.22 | +0.82 | 98.30 | 99.60 | 60 | 315 |
| GOOG7140118C00825000 | 825.00 | 94.50 | -5.80 | 97.10 | 99.60 | 1 | 10 |
| GOOG140118C00830000 | 830.00 | 96.40 | +10.50 | 94.30 | 96.40 | 2 | 1,083 |
| GOOG7140118C00830000 | 830.00 | 95.50 | +5.15 | 93.80 | 96.30 | 4 | 35 |
| GOOG140118C00835000 | 835.00 | 95.00 | +0.00 | 91.70 | 93.00 | 0 | 109 |
| GOOG7140118C00835000 | 835.00 | 88.10 | +0.00 | 90.60 | 93.20 | 0 | 17 |
| GOOG140118C00840000 | 840.00 | 89.50 | +0.00 | 88.50 | 89.90 | 0 | 846 |
| GOOG7140118C00840000 | 840.00 | 74.80 | +0.00 | 88.10 | 90.10 | 0 | 66 |
| GOOG140118C00845000 | 845.00 | 71.18 | +0.00 | 85.40 | 87.00 | 0 | 161 |
| GOOG7140118C00845000 | 845.00 | 99.80 | +0.00 | 84.80 | 87.00 | 0 | 3 |
| GOOG140118C00850000 | 850.00 | 83.85 | +7.05 | 82.90 | 83.90 | 3 | 991 |
| GOOG7140118C00850000 | 850.00 | 77.80 | +0.00 | 81.40 | 83.90 | 0 | 21 |
| GOOG140118C00855000 | 855.00 | 73.75 | +0.00 | 79.20 | 81.00 | 0 | 95 |
| GOOG7140118C00855000 | 855.00 | 64.50 | +0.00 | 79.50 | 81.30 | 0 | 6 |
| GOOG140118C00860000 | 860.00 | 76.44 | -0.56 | 76.50 | 77.90 | 4 | 470 |
| GOOG7140118C00860000 | 860.00 | 66.00 | +0.00 | 76.40 | 78.10 | 0 | 83 |
| GOOG140118C00865000 | 865.00 | 76.17 | +5.33 | 73.70 | 75.30 | 1 | 100 |
| GOOG7140118C00865000 | 865.00 | 69.70 | +0.00 | 72.50 | 75.30 | 0 | 40 |
| GOOG140118C00870000 | 870.00 | 71.50 | +3.00 | 70.80 | 72.10 | 19 | 388 |
| GOOG7140118C00870000 | 870.00 | 65.40 | +0.00 | 70.90 | 72.40 | 0 | 54 |
| GOOG140118C00875000 | 875.00 | 69.15 | +2.67 | 68.70 | 69.50 | 113 | 957 |
| GOOG7140118C00875000 | 875.00 | 70.50 | +5.00 | 67.70 | 69.20 | 1 | 59 |
| GOOG140118C00880000 | 880.00 | 65.50 | +3.02 | 66.10 | 67.00 | 384 | 1,387 |
| GOOG7140118C00880000 | 880.00 | 62.00 | +0.00 | 65.80 | 66.70 | 0 | 59 |
| GOOG140118C00885000 | 885.00 | 63.20 | +2.20 | 63.50 | 64.40 | 40 | 180 |
| GOOG7140118C00885000 | 885.00 | 62.20 | +1.20 | 63.20 | 64.00 | 1 | 53 |
| GOOG140118C00890000 | 890.00 | 62.00 | +5.50 | 61.00 | 61.90 | 5 | 399 |
| GOOG7140118C00890000 | 890.00 | 55.00 | +0.00 | 60.70 | 61.50 | 0 | 34 |
| GOOG140118C00895000 | 895.00 | 59.70 | +6.40 | 58.60 | 59.40 | 3 | 251 |
| GOOG7140118C00895000 | 895.00 | 56.60 | +5.00 | 58.30 | 59.10 | 5 | 84 |
| GOOG140118C00900000 | 900.00 | 55.57 | +2.07 | 55.80 | 57.00 | 66 | 6,723 |
| GOOG7140118C00900000 | 900.00 | 55.70 | -0.80 | 56.00 | 56.60 | 13 | 128 |
| GOOG140118C00905000 | 905.00 | 48.70 | +0.00 | 53.90 | 54.80 | 0 | 198 |
| GOOG7140118C00905000 | 905.00 | 54.30 | +7.90 | 53.60 | 54.40 | 10 | 37 |
| GOOG140118C00910000 | 910.00 | 52.45 | +2.52 | 51.60 | 52.50 | 1 | 442 |
| GOOG7140118C00910000 | 910.00 | 48.00 | +0.00 | 51.50 | 52.20 | 0 | 56 |
| GOOG140118C00915000 | 915.00 | 49.20 | +6.40 | 49.60 | 50.40 | 20 | 80 |
| GOOG7140118C00915000 | 915.00 | 46.25 | +0.00 | 49.40 | 50.00 | 0 | 32 |
| GOOG140118C00920000 | 920.00 | 48.79 | +0.89 | 47.20 | 48.20 | 3 | 786 |
| GOOG7140118C00920000 | 920.00 | 38.10 | +0.00 | 46.80 | 47.90 | 0 | 52 |
| GOOG140118C00925000 | 925.00 | 46.65 | +3.05 | 45.40 | 46.10 | 25 | 598 |
| GOOG7140118C00925000 | 925.00 | 40.80 | +0.00 | 45.30 | 45.80 | 0 | 38 |
| GOOG140118C00930000 | 930.00 | 45.10 | +0.45 | 43.40 | 44.20 | 37 | 475 |
| GOOG7140118C00930000 | 930.00 | 36.40 | +0.00 | 43.20 | 43.90 | 0 | 62 |
| GOOG140118C00935000 | 935.00 | 38.10 | +0.00 | 41.50 | 42.30 | 0 | 163 |
| GOOG7140118C00935000 | 935.00 | 37.00 | +0.00 | 40.70 | 41.90 | 0 | 60 |
| GOOG140118C00940000 | 940.00 | 37.20 | +0.00 | 39.30 | 40.10 | 0 | 224 |
| GOOG7140118C00940000 | 940.00 | 36.50 | +0.00 | 39.50 | 40.30 | 0 | 20 |
| GOOG140118C00945000 | 945.00 | 36.75 | +0.00 | 37.60 | 38.40 | 0 | 114 |
| GOOG7140118C00945000 | 945.00 | N/A | +0.00 | 37.30 | 38.40 | 0 | 0 |
| GOOG140118C00950000 | 950.00 | 36.00 | +1.50 | 35.90 | 36.80 | 31 | 884 |
| GOOG7140118C00950000 | 950.00 | 34.20 | +0.00 | 36.00 | 36.70 | 0 | 57 |
| GOOG140118C00955000 | 955.00 | 33.80 | +0.00 | 34.50 | 35.30 | 0 | 87 |
| GOOG7140118C00955000 | 955.00 | 44.20 | +0.00 | 34.30 | 35.00 | 0 | 3 |
| GOOG140118C00960000 | 960.00 | 32.50 | +0.00 | 32.90 | 33.70 | 0 | 483 |
| GOOG7140118C00960000 | 960.00 | 34.00 | -9.90 | 32.80 | 33.60 | 2 | 4 |
| GOOG140118C00965000 | 965.00 | 30.20 | +0.00 | 31.40 | 32.20 | 0 | 174 |
| GOOG7140118C00965000 | 965.00 | 29.10 | +0.00 | 31.20 | 31.90 | 0 | 32 |
| GOOG140118C00970000 | 970.00 | 29.80 | +0.96 | 29.70 | 30.40 | 4 | 480 |
| GOOG7140118C00970000 | 970.00 | 29.60 | +4.80 | 29.80 | 30.40 | 8 | 44 |
| GOOG140118C00975000 | 975.00 | 26.20 | +0.00 | 28.30 | 29.00 | 0 | 303 |
| GOOG7140118C00975000 | 975.00 | 30.50 | +0.00 | 28.30 | 29.30 | 0 | 5 |
| GOOG140118C00980000 | 980.00 | 26.30 | +0.00 | 26.90 | 27.60 | 0 | 259 |
| GOOG7140118C00980000 | 980.00 | 26.40 | +0.00 | 27.00 | 27.60 | 0 | 12 |
| GOOG140118C00985000 | 985.00 | 29.40 | +0.00 | 25.80 | 26.50 | 0 | 92 |
| GOOG7140118C00985000 | 985.00 | 35.30 | +0.00 | 25.60 | 26.60 | 0 | 5 |
| GOOG140118C00990000 | 990.00 | 24.00 | +0.00 | 24.30 | 25.00 | 0 | 160 |
| GOOG7140118C00990000 | 990.00 | 24.90 | +0.00 | 24.40 | 25.00 | 0 | 14 |
| GOOG140118C00995000 | 995.00 | 23.30 | -2.90 | 23.50 | 24.20 | 3 | 234 |
| GOOG7140118C00995000 | 995.00 | 23.30 | -2.40 | 23.20 | 23.80 | 33 | 52 |
| GOOG140118C01000000 | 1000 | 22.70 | +1.70 | 21.90 | 22.70 | 80 | 2,318 |
| GOOG7140118C01000000 | 1000 | 21.70 | -2.12 | 22.10 | 22.70 | 3 | 52 |
| GOOG140118C01010000 | 1010 | 17.90 | +0.00 | 19.90 | 20.60 | 0 | 464 |
| GOOG7140118C01010000 | 1010 | 16.50 | +0.00 | 19.90 | 20.50 | 0 | 59 |
| GOOG140118C01020000 | 1020 | 18.20 | +0.60 | 17.90 | 18.60 | 3 | 273 |
| GOOG7140118C01020000 | 1020 | 29.40 | +0.00 | 17.90 | 18.60 | 0 | 19 |
| GOOG140118C01030000 | 1030 | 16.00 | +0.00 | 16.00 | 16.70 | 0 | 716 |
| GOOG7140118C01030000 | 1030 | 17.60 | +0.00 | 16.10 | 16.70 | 0 | 100 |
| GOOG140118C01040000 | 1040 | 14.50 | +0.30 | 14.40 | 15.30 | 1 | 261 |
| GOOG140118C01050000 | 1050 | 13.10 | -0.40 | 12.90 | 13.60 | 2 | 414 |
| GOOG140118C01060000 | 1060 | 10.69 | +0.00 | 11.60 | 12.20 | 0 | 351 |
| GOOG140118C01070000 | 1070 | 11.00 | +0.00 | 10.20 | 11.00 | 0 | 319 |
| GOOG140118C01080000 | 1080 | 9.900 | -0.20 | 9.200 | 9.800 | 43 | 249 |
| GOOG140118C01090000 | 1090 | 8.980 | +0.48 | 8.400 | 8.800 | 33 | 239 |
| GOOG140118C01100000 | 1100 | 7.910 | +0.54 | 7.500 | 8.400 | 30 | 351 |
| GOOG140118C01110000 | 1110 | 6.580 | +0.00 | 6.600 | 7.500 | 0 | 109 |
| GOOG140118C01120000 | 1120 | 6.500 | +0.00 | 6.000 | 6.800 | 2 | 57 |
| GOOG140118C01130000 | 1130 | 5.900 | +0.00 | 5.300 | 6.000 | 0 | 89 |
| GOOG140118C01140000 | 1140 | 5.400 | +0.00 | 4.700 | 5.500 | 0 | 95 |
| GOOG140118C01150000 | 1150 | 4.660 | +0.00 | 4.300 | 4.900 | 0 | 469 |
| GOOG140118C01160000 | 1160 | 4.900 | +0.00 | 3.800 | 4.500 | 0 | 68 |
| GOOG140118C01170000 | 1170 | 3.200 | +0.00 | 3.300 | 4.000 | 0 | 148 |
| GOOG140118C01180000 | 1180 | 4.000 | +0.00 | 3.000 | 3.700 | 0 | 78 |
| GOOG140118C01190000 | 1190 | 4.400 | +0.00 | 2.750 | 3.300 | 0 | 22 |
| GOOG140118C01200000 | 1200 | 2.600 | +0.00 | 2.500 | 2.900 | 22 | 372 |
| GOOG140118C01210000 | 1210 | 2.500 | -0.30 | 2.250 | 2.650 | 6 | 46 |
| GOOG140118C01220000 | 1220 | 2.850 | +0.00 | 2.000 | 2.400 | 0 | 5 |
| GOOG140118C01230000 | 1230 | 1.950 | +0.00 | 1.750 | 2.200 | 0 | 10 |
| GOOG140118C01240000 | 1240 | N/A | +0.00 | 1.550 | 2.000 | 0 | 0 |
| GOOG140118C01250000 | 1250 | 1.750 | -0.20 | 1.400 | 2.450 | 17 | 20 |
| GOOG140118C01260000 | 1260 | 1.950 | +0.00 | 1.300 | 1.800 | 0 | 12 |
| GOOG140118C01270000 | 1270 | 1.650 | +0.00 | 1.100 | 1.800 | 0 | 2 |
| GOOG140118C01280000 | 1280 | 1.500 | +0.00 | 1.000 | 1.900 | 0 | 4 |
| GOOG140118C01290000 | 1290 | 1.500 | +0.00 | 0.9000 | 1.750 | 0 | 11 |
| GOOG140118C01300000 | 1300 | 1.350 | +0.00 | 0.8000 | 1.650 | 0 | 12 |
| GOOG140118C01310000 | 1310 | N/A | +0.00 | 0.7000 | 1.600 | 0 | 0 |
| GOOG140118C01320000 | 1320 | 1.000 | +0.00 | 0.6000 | 1.500 | 0 | 20 |
| GOOG140118C01330000 | 1330 | 0.9000 | +0.00 | 0.5500 | 1.400 | 0 | 5 |
| GOOG140118C01340000 | 1340 | 0.8500 | +0.00 | 0.5500 | 0.9000 | 0 | 10 |
| GOOG140118C01350000 | 1350 | 0.7000 | +0.00 | 0.4000 | 0.8500 | 0 | 25 |
| GOOG140118C01360000 | 1360 | 0.6000 | +0.00 | 0.5000 | 0.8000 | 0 | 83 |
PUT Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG140118P00285000 | 285.00 | 0.2500 | +0.00 | 0.0500 | 0.2000 | 0 | 371 |
| GOOG140118P00290000 | 290.00 | 0.1000 | +0.00 | 0.0500 | 0.1000 | 1 | 86 |
| GOOG140118P00295000 | 295.00 | 0.1000 | +0.00 | 0.0500 | 0.2500 | 0 | 95 |
| GOOG140118P00300000 | 300.00 | 0.1000 | +0.00 | 0.0500 | 0.1000 | 0 | 815 |
| GOOG140118P00305000 | 305.00 | 0.1100 | +0.00 | 0.0500 | 0.1500 | 0 | 260 |
| GOOG140118P00310000 | 310.00 | 0.1500 | +0.00 | 0.1000 | 4.800 | 0 | 1,331 |
| GOOG140118P00315000 | 315.00 | 0.2500 | +0.00 | 0.1000 | 0.2500 | 0 | 265 |
| GOOG140118P00320000 | 320.00 | 0.1800 | +0.00 | 0.1000 | 0.3000 | 0 | 1,081 |
| GOOG140118P00325000 | 325.00 | 0.2800 | +0.00 | 0.1000 | 0.3000 | 0 | 57 |
| GOOG140118P00330000 | 330.00 | 0.3500 | +0.00 | 0.0500 | 0.3000 | 0 | 544 |
| GOOG140118P00335000 | 335.00 | 0.3500 | +0.00 | 0.1000 | 0.3000 | 0 | 62 |
| GOOG140118P00340000 | 340.00 | 0.4000 | +0.00 | 0.1000 | 0.3000 | 0 | 258 |
| GOOG140118P00345000 | 345.00 | 0.4000 | +0.00 | 0.1000 | 0.3000 | 0 | 136 |
| GOOG140118P00350000 | 350.00 | 0.3000 | +0.00 | 0.1000 | 0.6500 | 0 | 244 |
| GOOG140118P00355000 | 355.00 | 0.4500 | +0.00 | 0.1000 | 0.3500 | 0 | 20 |
| GOOG140118P00360000 | 360.00 | 1.150 | +0.00 | 0.0500 | 0.3000 | 0 | 171 |
| GOOG140118P00365000 | 365.00 | 0.3500 | +0.00 | 0.1000 | 0.3000 | 0 | 13 |
| GOOG140118P00370000 | 370.00 | 0.2100 | -0.04 | 0.0500 | 0.3000 | 3 | 91 |
| GOOG140118P00375000 | 375.00 | 0.4000 | +0.00 | 0.0500 | 0.3500 | 0 | 33 |
| GOOG140118P00380000 | 380.00 | 0.4000 | +0.00 | 0.1000 | 0.9000 | 0 | 112 |
| GOOG140118P00385000 | 385.00 | 0.3000 | +0.00 | 0.1000 | 0.3500 | 0 | 43 |
| GOOG140118P00390000 | 390.00 | 0.3000 | -0.05 | 0.2000 | 0.4000 | 5 | 194 |
| GOOG140118P00395000 | 395.00 | 0.2500 | -0.55 | 0.2500 | 0.3500 | 13 | 21 |
| GOOG140118P00400000 | 400.00 | 0.3000 | -0.10 | 0.2500 | 0.4500 | 100 | 689 |
| GOOG140118P00405000 | 405.00 | 0.4500 | +0.00 | 0.3000 | 0.5000 | 0 | 65 |
| GOOG140118P00410000 | 410.00 | 0.4500 | +0.00 | 0.3000 | 0.6000 | 0 | 208 |
| GOOG140118P00415000 | 415.00 | 0.4500 | +0.00 | 0.3000 | 0.8000 | 0 | 59 |
| GOOG140118P00420000 | 420.00 | 0.7000 | +0.00 | 0.3000 | 0.8500 | 0 | 199 |
| GOOG140118P00425000 | 425.00 | 0.5700 | +0.00 | 0.3000 | 0.7500 | 0 | 75 |
| GOOG140118P00430000 | 430.00 | 0.6000 | +0.00 | 0.3000 | 0.8000 | 0 | 252 |
| GOOG140118P00435000 | 435.00 | 0.6500 | +0.00 | 0.3000 | 0.7500 | 0 | 103 |
| GOOG140118P00440000 | 440.00 | 0.6000 | +0.00 | 0.4500 | 0.7500 | 0 | 182 |
| GOOG140118P00445000 | 445.00 | 0.8500 | +0.00 | 0.4000 | 0.8000 | 0 | 58 |
| GOOG140118P00450000 | 450.00 | 0.8500 | +0.35 | 0.3000 | 0.8000 | 2 | 551 |
| GOOG140118P00455000 | 455.00 | 0.6500 | +0.00 | 0.3500 | 0.8500 | 0 | 94 |
| GOOG140118P00460000 | 460.00 | 1.300 | +0.00 | 0.4500 | 0.9000 | 0 | 162 |
| GOOG140118P00465000 | 465.00 | 0.8500 | +0.00 | 0.4500 | 0.9500 | 0 | 66 |
| GOOG140118P00470000 | 470.00 | 0.7100 | -0.54 | 0.5000 | 1.000 | 1 | 124 |
| GOOG140118P00475000 | 475.00 | 1.000 | +0.00 | 0.5000 | 1.100 | 0 | 492 |
| GOOG140118P00480000 | 480.00 | 0.5500 | -0.85 | 0.5500 | 1.100 | 2 | 259 |
| GOOG140118P00485000 | 485.00 | 2.110 | +0.00 | 0.5000 | 1.200 | 0 | 88 |
| GOOG140118P00490000 | 490.00 | 0.9000 | +0.00 | 0.7000 | 1.200 | 0 | 236 |
| GOOG140118P00495000 | 495.00 | 1.100 | +0.00 | 0.7500 | 1.250 | 0 | 100 |
| GOOG140118P00500000 | 500.00 | 1.150 | +0.00 | 0.8500 | 1.350 | 0 | 1,913 |
| GOOG140118P00505000 | 505.00 | 0.9500 | +0.00 | 0.7000 | 1.800 | 0 | 95 |
| GOOG140118P00510000 | 510.00 | 1.500 | +0.00 | 0.8500 | 1.500 | 0 | 147 |
| GOOG140118P00515000 | 515.00 | 1.650 | +0.00 | 1.000 | 1.550 | 0 | 47 |
| GOOG140118P00520000 | 520.00 | 2.150 | +0.00 | 1.050 | 1.600 | 0 | 249 |
| GOOG140118P00525000 | 525.00 | 1.600 | +0.00 | 1.150 | 1.600 | 0 | 695 |
| GOOG140118P00530000 | 530.00 | 1.550 | +0.00 | 1.150 | 1.800 | 0 | 195 |
| GOOG140118P00535000 | 535.00 | 2.250 | +0.00 | 1.300 | 1.900 | 0 | 72 |
| GOOG140118P00540000 | 540.00 | 2.700 | +0.00 | 1.350 | 1.950 | 0 | 277 |
| GOOG140118P00545000 | 545.00 | 2.300 | +0.00 | 1.450 | 2.150 | 0 | 496 |
| GOOG140118P00550000 | 550.00 | 2.400 | +0.00 | 1.800 | 2.050 | 0 | 1,486 |
| GOOG140118P00555000 | 555.00 | 2.400 | +0.00 | 0.7000 | 2.050 | 0 | 83 |
| GOOG140118P00560000 | 560.00 | 2.750 | +0.00 | 1.700 | 2.400 | 0 | 421 |
| GOOG140118P00565000 | 565.00 | 3.700 | +0.00 | 1.800 | 2.550 | 0 | 100 |
| GOOG140118P00570000 | 570.00 | 3.800 | +0.00 | 1.050 | 2.750 | 0 | 204 |
| GOOG140118P00575000 | 575.00 | 4.000 | +0.00 | 2.100 | 2.900 | 0 | 253 |
| GOOG140118P00580000 | 580.00 | 3.500 | +0.00 | 1.300 | 3.100 | 0 | 489 |
| GOOG140118P00585000 | 585.00 | 4.500 | +0.00 | 1.450 | 3.300 | 0 | 106 |
| GOOG140118P00590000 | 590.00 | 4.700 | +0.00 | 2.550 | 3.100 | 0 | 593 |
| GOOG140118P00595000 | 595.00 | 4.900 | +0.00 | 2.700 | 3.300 | 0 | 168 |
| GOOG140118P00600000 | 600.00 | 3.000 | -0.54 | 1.950 | 3.300 | 2 | 2,211 |
| GOOG140118P00605000 | 605.00 | 3.550 | +0.00 | 2.850 | 3.600 | 0 | 175 |
| GOOG140118P00610000 | 610.00 | 3.920 | +0.00 | 3.100 | 3.800 | 0 | 490 |
| GOOG140118P00615000 | 615.00 | 4.700 | +0.00 | 3.400 | 4.100 | 0 | 101 |
| GOOG140118P00620000 | 620.00 | 4.900 | +0.00 | 3.600 | 4.600 | 0 | 455 |
| GOOG140118P00625000 | 625.00 | 5.100 | +0.00 | 3.800 | 4.900 | 0 | 220 |
| GOOG7140118P00625000 | 625.00 | 6.150 | +0.00 | 3.900 | 5.000 | 0 | 3 |
| GOOG140118P00630000 | 630.00 | 5.500 | +0.00 | 3.200 | 4.600 | 0 | 651 |
| GOOG7140118P00630000 | 630.00 | 6.600 | +0.00 | 4.100 | 5.300 | 0 | 27 |
| GOOG140118P00635000 | 635.00 | 5.800 | +0.00 | 4.400 | 5.600 | 0 | 171 |
| GOOG7140118P00635000 | 635.00 | 9.400 | +0.00 | 4.300 | 5.600 | 0 | 2 |
| GOOG140118P00640000 | 640.00 | 5.400 | +0.00 | 4.600 | 5.900 | 0 | 262 |
| GOOG7140118P00640000 | 640.00 | 4.900 | +0.00 | 4.600 | 6.200 | 0 | 3 |
| GOOG140118P00645000 | 645.00 | 5.900 | +0.00 | 5.000 | 5.600 | 0 | 122 |
| GOOG7140118P00645000 | 645.00 | 5.200 | +0.00 | 4.900 | 6.500 | 0 | 11 |
| GOOG140118P00650000 | 650.00 | 6.000 | -0.30 | 5.300 | 6.000 | 1 | 836 |
| GOOG7140118P00650000 | 650.00 | 5.400 | +0.00 | 5.200 | 6.700 | 0 | 17 |
| GOOG140118P00655000 | 655.00 | 6.900 | +0.00 | 5.600 | 6.900 | 0 | 218 |
| GOOG7140118P00655000 | 655.00 | 5.800 | +0.00 | 5.600 | 7.100 | 0 | 10 |
| GOOG140118P00660000 | 660.00 | 7.700 | +0.00 | 5.900 | 7.300 | 0 | 350 |
| GOOG7140118P00660000 | 660.00 | 7.600 | +0.00 | 5.900 | 7.500 | 0 | 21 |
| GOOG140118P00665000 | 665.00 | 7.500 | +0.00 | 6.300 | 7.700 | 0 | 269 |
| GOOG7140118P00665000 | 665.00 | 7.400 | +0.00 | 6.300 | 7.800 | 0 | 6 |
| GOOG140118P00670000 | 670.00 | 8.700 | +0.00 | 6.700 | 7.400 | 0 | 260 |
| GOOG7140118P00670000 | 670.00 | 8.200 | +0.00 | 6.600 | 8.200 | 0 | 30 |
| GOOG140118P00675000 | 675.00 | 9.400 | +0.00 | 7.100 | 7.700 | 0 | 2,731 |
| GOOG7140118P00675000 | 675.00 | 8.300 | +0.00 | 6.900 | 8.700 | 0 | 106 |
| GOOG140118P00680000 | 680.00 | 8.000 | -1.00 | 7.400 | 8.600 | 8 | 2,683 |
| GOOG7140118P00680000 | 680.00 | 12.00 | +0.00 | 7.500 | 9.100 | 0 | 51 |
| GOOG140118P00685000 | 685.00 | 10.20 | +0.00 | 7.900 | 8.700 | 0 | 569 |
| GOOG7140118P00685000 | 685.00 | 11.80 | +0.00 | 8.000 | 9.000 | 0 | 17 |
| GOOG140118P00690000 | 690.00 | 10.90 | +0.00 | 8.300 | 9.400 | 0 | 378 |
| GOOG7140118P00690000 | 690.00 | 11.10 | +0.00 | 8.500 | 9.800 | 0 | 12 |
| GOOG140118P00695000 | 695.00 | 11.50 | +0.00 | 8.700 | 9.900 | 0 | 179 |
| GOOG7140118P00695000 | 695.00 | 10.90 | +0.00 | 8.900 | 10.60 | 0 | 10 |
| GOOG140118P00700000 | 700.00 | 11.00 | +0.00 | 9.300 | 10.30 | 0 | 1,447 |
| GOOG7140118P00700000 | 700.00 | 10.80 | +0.00 | 9.500 | 10.70 | 0 | 77 |
| GOOG140118P00705000 | 705.00 | 12.80 | +0.00 | 10.20 | 10.80 | 0 | 177 |
| GOOG7140118P00705000 | 705.00 | 28.20 | +0.00 | 10.00 | 10.70 | 0 | 8 |
| GOOG140118P00710000 | 710.00 | 13.60 | +0.00 | 9.600 | 11.10 | 0 | 529 |
| GOOG7140118P00710000 | 710.00 | 16.30 | +0.00 | 10.80 | 11.30 | 0 | 25 |
| GOOG140118P00715000 | 715.00 | 14.30 | +0.00 | 11.20 | 11.70 | 0 | 205 |
| GOOG7140118P00715000 | 715.00 | 23.00 | +0.00 | 11.30 | 11.80 | 0 | 1 |
| GOOG140118P00720000 | 720.00 | 14.00 | +0.00 | 10.90 | 12.40 | 0 | 373 |
| GOOG7140118P00720000 | 720.00 | 13.50 | +0.00 | 11.80 | 12.40 | 0 | 1 |
| GOOG140118P00725000 | 725.00 | 14.80 | +0.00 | 11.60 | 13.10 | 0 | 385 |
| GOOG7140118P00725000 | 725.00 | 18.40 | +0.00 | 12.60 | 13.30 | 0 | 23 |
| GOOG140118P00730000 | 730.00 | 13.91 | -1.19 | 13.10 | 13.80 | 2 | 1,834 |
| GOOG7140118P00730000 | 730.00 | 19.80 | +0.00 | 13.30 | 13.80 | 0 | 6 |
| GOOG140118P00735000 | 735.00 | 17.70 | +0.00 | 13.90 | 14.60 | 0 | 333 |
| GOOG7140118P00735000 | 735.00 | N/A | +0.00 | 14.00 | 14.70 | 0 | 0 |
| GOOG140118P00740000 | 740.00 | 18.70 | +0.00 | 14.60 | 15.50 | 0 | 2,591 |
| GOOG7140118P00740000 | 740.00 | 17.50 | +0.00 | 14.80 | 15.70 | 0 | 12 |
| GOOG140118P00745000 | 745.00 | 19.70 | +0.00 | 15.60 | 16.30 | 0 | 222 |
| GOOG7140118P00745000 | 745.00 | 23.10 | +0.00 | 15.70 | 16.20 | 0 | 7 |
| GOOG140118P00750000 | 750.00 | 17.00 | -2.40 | 16.60 | 17.20 | 22 | 4,018 |
| GOOG7140118P00750000 | 750.00 | 17.10 | -7.40 | 16.60 | 19.40 | 36 | 28 |
| GOOG140118P00755000 | 755.00 | 19.31 | +0.00 | 17.50 | 18.00 | 0 | 890 |
| GOOG7140118P00755000 | 755.00 | 33.30 | +0.00 | 17.50 | 18.10 | 0 | 1 |
| GOOG140118P00760000 | 760.00 | 20.52 | +0.00 | 18.40 | 19.30 | 0 | 317 |
| GOOG7140118P00760000 | 760.00 | 35.00 | +0.00 | 18.50 | 19.10 | 0 | 1 |
| GOOG140118P00765000 | 765.00 | 19.90 | -1.90 | 19.40 | 20.00 | 1 | 228 |
| GOOG7140118P00765000 | 765.00 | 23.60 | +0.00 | 19.50 | 20.30 | 0 | 30 |
| GOOG140118P00770000 | 770.00 | 24.80 | +0.00 | 20.80 | 21.10 | 0 | 219 |
| GOOG7140118P00770000 | 770.00 | 21.60 | +0.00 | 20.50 | 21.20 | 0 | 7 |
| GOOG140118P00775000 | 775.00 | 23.90 | -1.84 | 21.50 | 22.20 | 10 | 254 |
| GOOG7140118P00775000 | 775.00 | 30.90 | +0.00 | 21.60 | 22.20 | 0 | 1 |
| GOOG140118P00780000 | 780.00 | 23.43 | -2.37 | 22.70 | 23.30 | 1 | 316 |
| GOOG7140118P00780000 | 780.00 | 21.60 | +0.00 | 22.70 | 23.40 | 0 | 9 |
| GOOG140118P00785000 | 785.00 | 27.34 | +0.00 | 24.00 | 24.60 | 0 | 316 |
| GOOG7140118P00785000 | 785.00 | 44.20 | +0.00 | 24.00 | 24.60 | 0 | 1 |
| GOOG140118P00790000 | 790.00 | 25.93 | -5.27 | 25.20 | 25.80 | 1 | 137 |
| GOOG7140118P00790000 | 790.00 | 29.20 | +0.00 | 25.40 | 25.80 | 0 | 48 |
| GOOG140118P00795000 | 795.00 | 39.20 | +0.00 | 26.50 | 27.10 | 0 | 235 |
| GOOG7140118P00795000 | 795.00 | 27.70 | +0.00 | 26.50 | 27.10 | 0 | 6 |
| GOOG140118P00800000 | 800.00 | 28.00 | -4.20 | 27.90 | 28.80 | 1 | 2,760 |
| GOOG7140118P00800000 | 800.00 | 40.00 | +0.00 | 27.90 | 28.60 | 0 | 33 |
| GOOG140118P00805000 | 805.00 | 29.70 | -4.30 | 29.40 | 30.00 | 1 | 78 |
| GOOG7140118P00805000 | 805.00 | 40.10 | +0.00 | 29.40 | 30.00 | 0 | 11 |
| GOOG140118P00810000 | 810.00 | 32.30 | -1.39 | 31.00 | 31.80 | 97 | 1,155 |
| GOOG7140118P00810000 | 810.00 | 35.30 | +0.00 | 30.60 | 31.50 | 0 | 12 |
| GOOG140118P00815000 | 815.00 | 32.81 | -4.89 | 32.40 | 33.00 | 1 | 380 |
| GOOG7140118P00815000 | 815.00 | 43.70 | +0.00 | 32.40 | 33.00 | 0 | 10 |
| GOOG140118P00820000 | 820.00 | 39.35 | +0.00 | 33.90 | 34.60 | 0 | 1,589 |
| GOOG7140118P00820000 | 820.00 | 36.00 | +0.00 | 34.00 | 34.60 | 0 | 88 |
| GOOG140118P00825000 | 825.00 | 37.40 | -2.60 | 35.90 | 36.20 | 2 | 150 |
| GOOG7140118P00825000 | 825.00 | 32.70 | +0.00 | 35.50 | 36.20 | 0 | 6 |
| GOOG140118P00830000 | 830.00 | 42.21 | +0.00 | 37.60 | 38.30 | 0 | 1,099 |
| GOOG7140118P00830000 | 830.00 | 34.20 | +0.00 | 37.10 | 38.00 | 0 | 84 |
| GOOG140118P00835000 | 835.00 | 40.50 | -5.00 | 39.10 | 39.80 | 5 | 215 |
| GOOG7140118P00835000 | 835.00 | 32.20 | +0.00 | 39.10 | 39.80 | 0 | 18 |
| GOOG140118P00840000 | 840.00 | 45.60 | +0.00 | 41.20 | 41.90 | 0 | 1,898 |
| GOOG7140118P00840000 | 840.00 | 47.40 | +0.00 | 40.90 | 41.60 | 0 | 86 |
| GOOG140118P00845000 | 845.00 | 43.85 | -11.85 | 42.90 | 43.70 | 1 | 56 |
| GOOG7140118P00845000 | 845.00 | 59.69 | +0.00 | 42.80 | 43.60 | 0 | 23 |
| GOOG140118P00850000 | 850.00 | 45.50 | -2.68 | 44.50 | 45.30 | 69 | 1,346 |
| GOOG7140118P00850000 | 850.00 | 50.60 | +0.00 | 45.00 | 45.70 | 0 | 18 |
| GOOG140118P00855000 | 855.00 | 47.40 | -5.50 | 46.70 | 47.50 | 1 | 101 |
| GOOG7140118P00855000 | 855.00 | 53.90 | +0.00 | 46.80 | 47.50 | 0 | 53 |
| GOOG140118P00860000 | 860.00 | 58.00 | +0.00 | 48.70 | 49.50 | 0 | 302 |
| GOOG7140118P00860000 | 860.00 | 65.40 | +0.00 | 48.80 | 50.00 | 0 | 18 |
| GOOG140118P00865000 | 865.00 | 58.60 | +0.00 | 51.00 | 51.90 | 0 | 46 |
| GOOG7140118P00865000 | 865.00 | 62.45 | +0.00 | 51.00 | 51.80 | 0 | 10 |
| GOOG140118P00870000 | 870.00 | 62.40 | +0.00 | 53.20 | 54.00 | 0 | 266 |
| GOOG7140118P00870000 | 870.00 | 46.10 | +0.00 | 53.30 | 54.00 | 0 | 14 |
| GOOG140118P00875000 | 875.00 | 59.47 | -12.16 | 55.50 | 56.50 | 10 | 146 |
| GOOG7140118P00875000 | 875.00 | 63.30 | +0.00 | 55.90 | 56.60 | 0 | 18 |
| GOOG140118P00880000 | 880.00 | 62.20 | -2.90 | 58.20 | 58.80 | 1 | 334 |
| GOOG7140118P00880000 | 880.00 | 71.80 | +0.00 | 58.20 | 59.00 | 0 | 71 |
| GOOG140118P00885000 | 885.00 | 65.40 | +0.00 | 60.30 | 61.10 | 0 | 45 |
| GOOG7140118P00885000 | 885.00 | 64.50 | +0.00 | 60.30 | 61.10 | 0 | 63 |
| GOOG140118P00890000 | 890.00 | 62.90 | -10.15 | 62.90 | 63.40 | 15 | 286 |
| GOOG7140118P00890000 | 890.00 | 80.10 | +0.00 | 63.10 | 63.50 | 0 | 62 |
| GOOG140118P00895000 | 895.00 | 68.90 | +0.00 | 65.30 | 66.10 | 0 | 134 |
| GOOG7140118P00895000 | 895.00 | 83.70 | +0.00 | 65.40 | 66.10 | 0 | 63 |
| GOOG140118P00900000 | 900.00 | 68.60 | -3.20 | 68.20 | 69.00 | 6 | 430 |
| GOOG7140118P00900000 | 900.00 | 69.61 | -5.89 | 68.20 | 68.70 | 3 | 17 |
| GOOG140118P00905000 | 905.00 | 70.92 | -1.68 | 70.60 | 71.40 | 4 | 69 |
| GOOG7140118P00905000 | 905.00 | 65.80 | +0.00 | 70.90 | 71.40 | 0 | 30 |
| GOOG140118P00910000 | 910.00 | 91.99 | +0.00 | 73.50 | 74.90 | 0 | 248 |
| GOOG7140118P00910000 | 910.00 | 86.40 | +0.00 | 72.90 | 74.80 | 0 | 49 |
| GOOG140118P00915000 | 915.00 | 94.50 | +0.00 | 76.50 | 77.70 | 0 | 30 |
| GOOG7140118P00915000 | 915.00 | 68.90 | +0.00 | 75.60 | 77.90 | 0 | 11 |
| GOOG140118P00920000 | 920.00 | 88.15 | +0.00 | 79.10 | 80.70 | 0 | 165 |
| GOOG7140118P00920000 | 920.00 | 70.00 | +0.00 | 78.40 | 80.70 | 0 | 30 |
| GOOG140118P00925000 | 925.00 | 102.60 | +0.00 | 81.10 | 83.60 | 0 | 44 |
| GOOG7140118P00925000 | 925.00 | 75.40 | +0.00 | 81.10 | 83.70 | 0 | 12 |
| GOOG140118P00930000 | 930.00 | 89.46 | +0.00 | 84.30 | 86.90 | 0 | 227 |
| GOOG7140118P00930000 | 930.00 | 88.89 | +0.00 | 84.10 | 86.60 | 0 | 6 |
| GOOG140118P00935000 | 935.00 | 91.20 | +0.00 | 87.10 | 89.90 | 0 | 51 |
| GOOG7140118P00935000 | 935.00 | 98.20 | +0.00 | 87.60 | 89.90 | 0 | 10 |
| GOOG140118P00940000 | 940.00 | 98.00 | +0.00 | 90.60 | 93.10 | 0 | 63 |
| GOOG7140118P00940000 | 940.00 | 80.50 | +0.00 | 90.80 | 93.00 | 0 | 2 |
| GOOG140118P00945000 | 945.00 | 86.40 | +0.00 | 93.60 | 96.30 | 0 | 36 |
| GOOG7140118P00945000 | 945.00 | N/A | +0.00 | 94.70 | 96.50 | 0 | 0 |
| GOOG140118P00950000 | 950.00 | 105.20 | +0.00 | 97.10 | 99.50 | 0 | 757 |
| GOOG7140118P00950000 | 950.00 | 82.10 | +0.00 | 96.50 | 99.60 | 0 | 2 |
| GOOG140118P00955000 | 955.00 | 126.21 | +0.00 | 100.10 | 102.90 | 0 | 63 |
| GOOG7140118P00955000 | 955.00 | N/A | +0.00 | 101.10 | 102.70 | 0 | 0 |
| GOOG140118P00960000 | 960.00 | 101.00 | +0.00 | 103.80 | 106.20 | 0 | 81 |
| GOOG7140118P00960000 | 960.00 | 118.90 | +0.00 | 104.20 | 106.10 | 0 | 8 |
| GOOG140118P00965000 | 965.00 | 117.90 | +0.00 | 107.20 | 109.60 | 0 | 35 |
| GOOG7140118P00965000 | 965.00 | 110.20 | +0.00 | 107.00 | 109.50 | 0 | 2 |
| GOOG140118P00970000 | 970.00 | 124.30 | +0.00 | 111.20 | 113.20 | 0 | 149 |
| GOOG7140118P00970000 | 970.00 | N/A | +0.00 | 110.60 | 112.90 | 0 | 0 |
| GOOG140118P00975000 | 975.00 | 121.40 | +0.00 | 114.50 | 116.70 | 0 | 41 |
| GOOG7140118P00975000 | 975.00 | 187.30 | +0.00 | 114.30 | 116.80 | 0 | 4 |
| GOOG140118P00980000 | 980.00 | 136.38 | +0.00 | 118.40 | 120.50 | 0 | 51 |
| GOOG7140118P00980000 | 980.00 | 111.60 | +0.00 | 117.90 | 120.70 | 0 | 11 |
| GOOG140118P00985000 | 985.00 | 132.00 | +0.00 | 121.50 | 124.40 | 0 | 55 |
| GOOG7140118P00985000 | 985.00 | N/A | +0.00 | 121.30 | 124.70 | 0 | 0 |
| GOOG140118P00990000 | 990.00 | 132.52 | +0.00 | 125.80 | 128.10 | 0 | 25 |
| GOOG7140118P00990000 | 990.00 | N/A | +0.00 | 125.30 | 128.10 | 0 | 0 |
| GOOG140118P00995000 | 995.00 | 136.30 | +0.00 | 129.50 | 131.70 | 0 | 27 |
| GOOG7140118P00995000 | 995.00 | N/A | +0.00 | 129.70 | 132.20 | 0 | 0 |
| GOOG140118P01000000 | 1000 | 151.98 | +0.00 | 133.40 | 135.20 | 0 | 535 |
| GOOG7140118P01000000 | 1000 | 227.00 | +0.00 | 132.50 | 135.50 | 0 | 4 |
| GOOG140118P01010000 | 1010 | 173.94 | +0.00 | 140.80 | 143.30 | 0 | 22 |
| GOOG7140118P01010000 | 1010 | N/A | +0.00 | 140.20 | 142.80 | 0 | 0 |
| GOOG140118P01020000 | 1020 | 162.40 | +0.00 | 148.50 | 151.20 | 0 | 5 |
| GOOG7140118P01020000 | 1020 | 169.61 | +0.00 | 148.70 | 150.80 | 0 | 6 |
| GOOG140118P01030000 | 1030 | 167.83 | +0.00 | 157.40 | 159.40 | 0 | 19 |
| GOOG7140118P01030000 | 1030 | N/A | +0.00 | 156.30 | 159.00 | 0 | 0 |
| GOOG140118P01040000 | 1040 | 165.81 | -182.59 | 165.30 | 167.40 | 2 | 16 |
| GOOG140118P01050000 | 1050 | 159.00 | +0.00 | 173.80 | 176.70 | 0 | 27 |
| GOOG140118P01060000 | 1060 | 359.30 | +0.00 | 182.30 | 185.70 | 0 | 3 |
| GOOG140118P01070000 | 1070 | 325.30 | +0.00 | 191.50 | 193.90 | 0 | 24 |
| GOOG140118P01080000 | 1080 | 180.50 | +0.00 | 200.00 | 203.50 | 0 | 25 |
| GOOG140118P01090000 | 1090 | 349.80 | +0.00 | 209.40 | 212.50 | 0 | 89 |
| GOOG140118P01100000 | 1100 | 353.20 | +0.00 | 218.30 | 221.20 | 0 | 84 |
| GOOG140118P01110000 | 1110 | 316.92 | +0.00 | 227.50 | 230.50 | 0 | 42 |
| GOOG140118P01120000 | 1120 | 305.40 | +0.00 | 236.60 | 239.80 | 0 | 15 |
| GOOG140118P01130000 | 1130 | 353.50 | +0.00 | 246.00 | 249.40 | 0 | 19 |
| GOOG140118P01140000 | 1140 | 336.88 | +0.00 | 255.70 | 258.70 | 0 | 31 |
| GOOG140118P01150000 | 1150 | 290.95 | +0.00 | 265.50 | 268.10 | 0 | 83 |
| GOOG140118P01160000 | 1160 | N/A | +0.00 | 274.80 | 277.80 | 0 | 0 |
| GOOG140118P01170000 | 1170 | 344.97 | +0.00 | 284.80 | 287.30 | 0 | 11 |
| GOOG140118P01180000 | 1180 | N/A | +0.00 | 294.10 | 296.90 | 0 | 0 |
| GOOG140118P01190000 | 1190 | 280.00 | +0.00 | 303.80 | 306.60 | 0 | 7 |
| GOOG140118P01200000 | 1200 | 289.50 | +0.00 | 313.70 | 316.30 | 0 | 9 |
| GOOG140118P01210000 | 1210 | N/A | +0.00 | 323.60 | 326.10 | 0 | 0 |
| GOOG140118P01220000 | 1220 | N/A | +0.00 | 333.40 | 335.80 | 0 | 0 |
| GOOG140118P01230000 | 1230 | N/A | +0.00 | 343.20 | 345.60 | 0 | 0 |
| GOOG140118P01240000 | 1240 | N/A | +0.00 | 353.10 | 355.40 | 0 | 0 |
| GOOG140118P01250000 | 1250 | N/A | +0.00 | 363.20 | 365.30 | 0 | 0 |
| GOOG140118P01260000 | 1260 | N/A | +0.00 | 372.40 | 375.20 | 0 | 0 |
| GOOG140118P01270000 | 1270 | N/A | +0.00 | 382.20 | 385.00 | 0 | 0 |
| GOOG140118P01280000 | 1280 | N/A | +0.00 | 392.30 | 394.90 | 0 | 0 |
| GOOG140118P01290000 | 1290 | N/A | +0.00 | 402.30 | 404.90 | 0 | 0 |
| GOOG140118P01300000 | 1300 | N/A | +0.00 | 412.10 | 414.80 | 0 | 0 |
| GOOG140118P01310000 | 1310 | N/A | +0.00 | 422.50 | 424.70 | 0 | 0 |
| GOOG140118P01320000 | 1320 | N/A | +0.00 | 432.50 | 435.80 | 0 | 0 |
| GOOG140118P01330000 | 1330 | N/A | +0.00 | 442.00 | 445.00 | 0 | 0 |
| GOOG140118P01340000 | 1340 | N/A | +0.00 | 452.40 | 455.20 | 0 | 0 |
| GOOG140118P01350000 | 1350 | N/A | +0.00 | 462.00 | 465.00 | 0 | 0 |
| GOOG140118P01360000 | 1360 | N/A | +0.00 | 472.40 | 475.20 | 0 | 0 |
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here