Expiration Date:
Option Types:
CALL Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG140118C00285000 | 285.00 | 565.30 | +0.00 | 622.40 | 625.00 | 0 | 112 |
| GOOG140118C00290000 | 290.00 | 549.70 | +0.00 | 617.60 | 620.40 | 0 | 86 |
| GOOG140118C00295000 | 295.00 | 544.10 | +0.00 | 612.40 | 615.70 | 0 | 48 |
| GOOG140118C00300000 | 300.00 | 519.70 | +0.00 | 607.60 | 610.10 | 0 | 108 |
| GOOG140118C00305000 | 305.00 | 451.80 | +0.00 | 602.40 | 605.70 | 0 | 32 |
| GOOG140118C00310000 | 310.00 | 545.30 | +0.00 | 597.60 | 600.10 | 0 | 90 |
| GOOG140118C00315000 | 315.00 | 535.50 | +0.00 | 592.50 | 595.10 | 0 | 30 |
| GOOG140118C00320000 | 320.00 | 551.70 | +0.00 | 587.50 | 590.10 | 0 | 53 |
| GOOG140118C00325000 | 325.00 | 494.80 | +0.00 | 582.10 | 586.00 | 0 | 23 |
| GOOG140118C00330000 | 330.00 | 555.72 | +0.00 | 577.50 | 580.70 | 0 | 57 |
| GOOG140118C00335000 | 335.00 | 481.10 | +0.00 | 572.70 | 575.60 | 0 | 16 |
| GOOG140118C00340000 | 340.00 | 531.80 | +0.00 | 567.60 | 570.20 | 0 | 100 |
| GOOG140118C00345000 | 345.00 | 461.00 | +0.00 | 562.60 | 565.30 | 0 | 6 |
| GOOG140118C00350000 | 350.00 | 526.45 | +0.00 | 557.80 | 560.60 | 0 | 121 |
| GOOG140118C00355000 | 355.00 | 450.90 | +0.00 | 552.70 | 555.30 | 0 | 17 |
| GOOG140118C00360000 | 360.00 | 477.10 | +0.00 | 547.70 | 550.60 | 0 | 48 |
| GOOG140118C00365000 | 365.00 | 420.30 | +0.00 | 542.70 | 545.40 | 0 | 15 |
| GOOG140118C00370000 | 370.00 | 419.02 | +0.00 | 537.80 | 541.20 | 0 | 32 |
| GOOG140118C00375000 | 375.00 | 459.20 | +0.00 | 532.80 | 535.60 | 0 | 12 |
| GOOG140118C00380000 | 380.00 | 477.30 | +0.00 | 527.80 | 530.60 | 0 | 33 |
| GOOG140118C00385000 | 385.00 | 418.50 | +0.00 | 522.80 | 525.50 | 0 | 8 |
| GOOG140118C00390000 | 390.00 | 390.72 | +0.00 | 518.00 | 520.80 | 0 | 17 |
| GOOG140118C00395000 | 395.00 | 438.40 | +0.00 | 512.50 | 516.80 | 0 | 13 |
| GOOG140118C00400000 | 400.00 | 514.40 | +0.00 | 507.80 | 510.60 | 0 | 469 |
| GOOG140118C00405000 | 405.00 | 470.90 | +0.00 | 502.80 | 505.40 | 0 | 16 |
| GOOG140118C00410000 | 410.00 | 411.20 | +0.00 | 498.10 | 501.00 | 0 | 13 |
| GOOG140118C00415000 | 415.00 | 365.96 | +0.00 | 493.10 | 495.80 | 0 | 1 |
| GOOG140118C00420000 | 420.00 | 404.50 | +0.00 | 488.30 | 491.70 | 0 | 6 |
| GOOG140118C00425000 | 425.00 | N/A | +0.00 | 482.80 | 485.60 | 0 | 0 |
| GOOG140118C00430000 | 430.00 | 270.00 | +0.00 | 477.80 | 480.60 | 0 | 32 |
| GOOG140118C00435000 | 435.00 | 366.58 | +0.00 | 472.90 | 475.70 | 0 | 5 |
| GOOG140118C00440000 | 440.00 | 383.00 | +0.00 | 468.20 | 471.00 | 0 | 34 |
| GOOG140118C00445000 | 445.00 | 324.30 | +0.00 | 463.30 | 466.10 | 0 | 1 |
| GOOG140118C00450000 | 450.00 | 427.15 | +0.00 | 458.20 | 460.90 | 0 | 33 |
| GOOG140118C00455000 | 455.00 | 368.70 | +0.00 | 453.00 | 456.00 | 0 | 5 |
| GOOG140118C00460000 | 460.00 | 283.50 | +0.00 | 448.20 | 451.10 | 0 | 38 |
| GOOG140118C00465000 | 465.00 | 360.37 | +0.00 | 443.50 | 446.20 | 0 | 34 |
| GOOG140118C00470000 | 470.00 | 368.40 | +0.00 | 438.80 | 441.70 | 0 | 16 |
| GOOG140118C00475000 | 475.00 | 382.80 | +0.00 | 433.60 | 436.10 | 0 | 13 |
| GOOG140118C00480000 | 480.00 | 327.05 | +0.00 | 428.90 | 431.90 | 0 | 21 |
| GOOG140118C00485000 | 485.00 | 183.00 | +0.00 | 423.70 | 426.40 | 0 | 4 |
| GOOG140118C00490000 | 490.00 | 283.88 | -138.82 | 418.70 | 422.20 | 0 | 17 |
| GOOG140118C00495000 | 495.00 | 204.20 | +0.00 | 413.80 | 417.00 | 0 | 9 |
| GOOG140118C00500000 | 500.00 | 410.00 | +0.00 | 409.00 | 411.00 | 0 | 149 |
| GOOG140118C00505000 | 505.00 | 266.31 | +0.00 | 404.30 | 406.70 | 0 | 1 |
| GOOG140118C00510000 | 510.00 | 295.16 | +0.00 | 399.30 | 402.90 | 0 | 25 |
| GOOG140118C00515000 | 515.00 | N/A | +0.00 | 394.20 | 396.90 | 0 | 0 |
| GOOG140118C00520000 | 520.00 | 302.00 | +0.00 | 389.20 | 392.30 | 0 | 19 |
| GOOG140118C00525000 | 525.00 | 343.10 | +0.00 | 384.50 | 387.70 | 0 | 20 |
| GOOG140118C00530000 | 530.00 | 316.85 | +0.00 | 379.60 | 383.10 | 0 | 28 |
| GOOG140118C00535000 | 535.00 | 210.00 | +0.00 | 374.20 | 377.40 | 0 | 1 |
| GOOG140118C00540000 | 540.00 | 334.40 | +0.00 | 369.80 | 372.50 | 0 | 14 |
| GOOG140118C00545000 | 545.00 | 165.20 | -203.30 | 364.90 | 368.50 | 0 | 25 |
| GOOG140118C00550000 | 550.00 | 357.00 | +0.00 | 359.50 | 363.00 | 0 | 163 |
| GOOG140118C00555000 | 555.00 | 357.30 | +0.00 | 355.10 | 358.70 | 0 | 34 |
| GOOG140118C00560000 | 560.00 | 263.00 | +0.00 | 350.00 | 353.30 | 0 | 87 |
| GOOG140118C00565000 | 565.00 | 212.44 | +0.00 | 345.10 | 348.20 | 0 | 7 |
| GOOG140118C00570000 | 570.00 | 348.20 | +0.00 | 340.50 | 343.50 | 1 | 98 |
| GOOG140118C00575000 | 575.00 | 218.90 | +0.00 | 335.40 | 338.70 | 0 | 21 |
| GOOG140118C00580000 | 580.00 | 268.70 | +0.00 | 330.10 | 333.60 | 0 | 101 |
| GOOG140118C00585000 | 585.00 | 262.00 | +0.00 | 325.60 | 328.90 | 0 | 24 |
| GOOG140118C00590000 | 590.00 | 298.40 | +0.00 | 320.70 | 324.00 | 0 | 165 |
| GOOG140118C00595000 | 595.00 | 182.00 | +0.00 | 316.30 | 319.80 | 0 | 19 |
| GOOG140118C00600000 | 600.00 | 314.91 | +0.00 | 311.20 | 314.30 | 1 | 192 |
| GOOG140118C00605000 | 605.00 | 255.97 | +0.00 | 306.30 | 309.60 | 0 | 18 |
| GOOG140118C00610000 | 610.00 | 273.50 | +0.00 | 301.80 | 305.00 | 0 | 191 |
| GOOG140118C00615000 | 615.00 | 185.30 | +0.00 | 296.80 | 300.00 | 0 | 39 |
| GOOG140118C00620000 | 620.00 | 210.10 | +0.00 | 291.90 | 295.00 | 0 | 103 |
| GOOG140118C00625000 | 625.00 | 192.00 | +0.00 | 287.10 | 290.70 | 0 | 29 |
| GOOG7140118C00625000 | 625.00 | 291.10 | +0.00 | 286.90 | 291.00 | 0 | 8 |
| GOOG140118C00630000 | 630.00 | 262.00 | +0.00 | 282.50 | 285.70 | 0 | 116 |
| GOOG7140118C00630000 | 630.00 | 198.10 | +0.00 | 282.30 | 285.90 | 0 | 3 |
| GOOG140118C00635000 | 635.00 | 186.40 | +0.00 | 277.60 | 280.90 | 0 | 8 |
| GOOG7140118C00635000 | 635.00 | N/A | +0.00 | 277.10 | 281.10 | 0 | 0 |
| GOOG140118C00640000 | 640.00 | 246.60 | +0.00 | 273.20 | 276.20 | 0 | 230 |
| GOOG7140118C00640000 | 640.00 | N/A | +0.00 | 272.70 | 276.60 | 0 | 0 |
| GOOG140118C00645000 | 645.00 | 275.40 | +0.00 | 268.40 | 271.30 | 0 | 37 |
| GOOG7140118C00645000 | 645.00 | N/A | +0.00 | 267.70 | 271.40 | 0 | 0 |
| GOOG140118C00650000 | 650.00 | 265.00 | +0.00 | 263.50 | 267.00 | 0 | 303 |
| GOOG7140118C00650000 | 650.00 | 179.00 | +0.00 | 263.10 | 267.30 | 0 | 5 |
| GOOG140118C00655000 | 655.00 | 233.04 | +0.00 | 259.00 | 262.60 | 0 | 34 |
| GOOG7140118C00655000 | 655.00 | 136.40 | +0.00 | 258.30 | 261.90 | 0 | 1 |
| GOOG140118C00660000 | 660.00 | 260.00 | +0.00 | 254.10 | 257.20 | 1 | 85 |
| GOOG7140118C00660000 | 660.00 | 148.00 | +0.00 | 253.90 | 257.90 | 0 | 10 |
| GOOG140118C00665000 | 665.00 | 189.50 | +0.00 | 249.40 | 252.70 | 0 | 58 |
| GOOG7140118C00665000 | 665.00 | 221.00 | +0.00 | 249.20 | 252.70 | 0 | 5 |
| GOOG140118C00670000 | 670.00 | 219.46 | +0.00 | 245.00 | 247.90 | 0 | 142 |
| GOOG7140118C00670000 | 670.00 | 210.60 | +0.00 | 244.60 | 248.60 | 0 | 1 |
| GOOG140118C00675000 | 675.00 | 241.90 | +0.00 | 240.20 | 243.40 | 0 | 145 |
| GOOG7140118C00675000 | 675.00 | 206.10 | +0.00 | 239.80 | 243.70 | 0 | 11 |
| GOOG140118C00680000 | 680.00 | 234.45 | +0.00 | 235.30 | 239.40 | 0 | 166 |
| GOOG7140118C00680000 | 680.00 | 201.70 | +0.00 | 235.10 | 238.70 | 0 | 2 |
| GOOG140118C00685000 | 685.00 | 231.50 | +0.00 | 231.00 | 234.10 | 0 | 67 |
| GOOG7140118C00685000 | 685.00 | N/A | +0.00 | 230.60 | 234.10 | 0 | 0 |
| GOOG140118C00690000 | 690.00 | 221.90 | +0.00 | 226.50 | 229.70 | 0 | 239 |
| GOOG7140118C00690000 | 690.00 | 141.60 | +0.00 | 225.90 | 229.60 | 0 | 10 |
| GOOG140118C00695000 | 695.00 | 204.00 | +0.00 | 221.90 | 225.40 | 0 | 61 |
| GOOG7140118C00695000 | 695.00 | N/A | +0.00 | 221.60 | 225.60 | 0 | 0 |
| GOOG140118C00700000 | 700.00 | 226.50 | +0.00 | 217.40 | 220.40 | 1 | 873 |
| GOOG7140118C00700000 | 700.00 | 169.00 | +0.00 | 216.80 | 220.70 | 0 | 13 |
| GOOG140118C00705000 | 705.00 | 179.80 | +0.00 | 212.90 | 216.30 | 0 | 255 |
| GOOG7140118C00705000 | 705.00 | 93.50 | +0.00 | 212.50 | 216.10 | 0 | 1 |
| GOOG140118C00710000 | 710.00 | 211.10 | +0.00 | 208.40 | 211.40 | 0 | 203 |
| GOOG7140118C00710000 | 710.00 | 210.00 | +0.00 | 208.00 | 211.60 | 0 | 0 |
| GOOG140118C00715000 | 715.00 | 200.00 | +0.00 | 204.10 | 207.00 | 0 | 73 |
| GOOG7140118C00715000 | 715.00 | 177.00 | +0.00 | 203.60 | 207.10 | 0 | 2 |
| GOOG140118C00720000 | 720.00 | 201.40 | +0.00 | 199.40 | 202.90 | 2 | 286 |
| GOOG7140118C00720000 | 720.00 | 122.40 | +0.00 | 199.20 | 202.30 | 0 | 1 |
| GOOG140118C00725000 | 725.00 | 196.00 | +0.00 | 195.10 | 198.50 | 0 | 184 |
| GOOG7140118C00725000 | 725.00 | 92.00 | +0.00 | 194.60 | 197.90 | 0 | 10 |
| GOOG140118C00730000 | 730.00 | 193.06 | +0.00 | 191.00 | 193.90 | 0 | 1,922 |
| GOOG7140118C00730000 | 730.00 | 190.00 | +0.00 | 190.40 | 193.70 | 0 | 37 |
| GOOG140118C00735000 | 735.00 | 94.00 | +0.00 | 186.70 | 189.60 | 0 | 131 |
| GOOG7140118C00735000 | 735.00 | N/A | +0.00 | 186.00 | 189.40 | 0 | 0 |
| GOOG140118C00740000 | 740.00 | 186.40 | +0.00 | 182.90 | 185.30 | 1 | 817 |
| GOOG7140118C00740000 | 740.00 | N/A | +0.00 | 182.00 | 185.00 | 0 | 0 |
| GOOG140118C00745000 | 745.00 | 175.00 | +0.00 | 178.70 | 180.80 | 0 | 94 |
| GOOG7140118C00745000 | 745.00 | N/A | +0.00 | 178.70 | 180.50 | 0 | 0 |
| GOOG140118C00750000 | 750.00 | 183.00 | +0.00 | 174.20 | 176.30 | 4 | 1,191 |
| GOOG7140118C00750000 | 750.00 | 178.30 | +0.00 | 174.40 | 176.20 | 2 | 10 |
| GOOG140118C00755000 | 755.00 | 170.00 | +0.00 | 170.40 | 172.30 | 0 | 655 |
| GOOG7140118C00755000 | 755.00 | N/A | +0.00 | 169.60 | 172.10 | 0 | 0 |
| GOOG140118C00760000 | 760.00 | 169.50 | +0.00 | 166.10 | 168.10 | 51 | 1,146 |
| GOOG7140118C00760000 | 760.00 | 170.30 | +0.00 | 165.50 | 168.00 | 7 | 62 |
| GOOG140118C00765000 | 765.00 | 171.00 | +0.00 | 162.10 | 164.40 | 10 | 166 |
| GOOG7140118C00765000 | 765.00 | 57.00 | +0.00 | 161.30 | 163.80 | 0 | 1 |
| GOOG140118C00770000 | 770.00 | 160.50 | +0.00 | 157.70 | 160.00 | 1 | 497 |
| GOOG7140118C00770000 | 770.00 | 58.30 | +0.00 | 157.50 | 160.00 | 0 | 1 |
| GOOG140118C00775000 | 775.00 | 159.87 | +0.00 | 154.00 | 155.80 | 0 | 1,628 |
| GOOG7140118C00775000 | 775.00 | 74.55 | +0.00 | 153.50 | 155.70 | 0 | 4 |
| GOOG140118C00780000 | 780.00 | 150.00 | +0.00 | 149.20 | 152.00 | 0 | 438 |
| GOOG7140118C00780000 | 780.00 | 80.30 | +0.00 | 149.30 | 151.90 | 0 | 11 |
| GOOG140118C00785000 | 785.00 | 153.40 | +0.00 | 146.10 | 147.70 | 8 | 79 |
| GOOG7140118C00785000 | 785.00 | 72.20 | +0.00 | 146.10 | 148.50 | 0 | 5 |
| GOOG140118C00790000 | 790.00 | 143.00 | +0.00 | 142.30 | 143.80 | 1 | 196 |
| GOOG7140118C00790000 | 790.00 | 148.90 | +0.00 | 141.60 | 143.90 | 1 | 12 |
| GOOG140118C00795000 | 795.00 | 138.40 | +0.00 | 138.50 | 140.30 | 0 | 482 |
| GOOG7140118C00795000 | 795.00 | 70.20 | +0.00 | 137.80 | 140.80 | 0 | 77 |
| GOOG140118C00800000 | 800.00 | 137.00 | +0.00 | 134.50 | 136.50 | 25 | 6,937 |
| GOOG7140118C00800000 | 800.00 | 135.00 | +0.00 | 133.80 | 137.10 | 8 | 64 |
| GOOG140118C00805000 | 805.00 | 131.50 | +0.00 | 130.80 | 132.70 | 1 | 193 |
| GOOG7140118C00805000 | 805.00 | 131.70 | +0.00 | 130.90 | 132.90 | 0 | 6 |
| GOOG140118C00810000 | 810.00 | 132.90 | +0.00 | 127.20 | 129.00 | 3 | 284 |
| GOOG7140118C00810000 | 810.00 | 128.00 | +0.00 | 126.90 | 129.10 | 0 | 21 |
| GOOG140118C00815000 | 815.00 | 126.13 | +0.00 | 123.60 | 125.10 | 1 | 304 |
| GOOG7140118C00815000 | 815.00 | N/A | +0.00 | 122.80 | 125.40 | 0 | 0 |
| GOOG140118C00820000 | 820.00 | 127.30 | +0.00 | 120.00 | 121.90 | 2 | 924 |
| GOOG7140118C00820000 | 820.00 | 97.60 | +0.00 | 119.90 | 121.80 | 0 | 54 |
| GOOG140118C00825000 | 825.00 | 117.36 | +0.00 | 116.40 | 118.30 | 2 | 327 |
| GOOG7140118C00825000 | 825.00 | 119.90 | +0.00 | 116.50 | 118.20 | 0 | 9 |
| GOOG140118C00830000 | 830.00 | 121.50 | +0.00 | 113.00 | 114.50 | 4 | 1,088 |
| GOOG7140118C00830000 | 830.00 | 112.00 | +0.00 | 113.00 | 114.60 | 0 | 19 |
| GOOG140118C00835000 | 835.00 | 110.00 | +0.00 | 109.60 | 111.30 | 1 | 111 |
| GOOG7140118C00835000 | 835.00 | 64.68 | +0.00 | 109.50 | 111.50 | 0 | 17 |
| GOOG140118C00840000 | 840.00 | 109.50 | +0.00 | 106.30 | 107.80 | 0 | 855 |
| GOOG7140118C00840000 | 840.00 | 104.32 | +0.00 | 106.10 | 107.80 | 0 | 54 |
| GOOG140118C00845000 | 845.00 | 110.90 | +0.00 | 103.10 | 104.90 | 1 | 159 |
| GOOG7140118C00845000 | 845.00 | 99.80 | +0.00 | 102.90 | 105.00 | 0 | 3 |
| GOOG140118C00850000 | 850.00 | 101.80 | +0.00 | 99.80 | 101.10 | 260 | 1,048 |
| GOOG7140118C00850000 | 850.00 | 80.00 | +0.00 | 99.50 | 100.80 | 0 | 12 |
| GOOG140118C00855000 | 855.00 | 100.10 | +0.00 | 96.60 | 97.80 | 0 | 96 |
| GOOG7140118C00855000 | 855.00 | N/A | +0.00 | 96.60 | 98.00 | 0 | 0 |
| GOOG140118C00860000 | 860.00 | 95.00 | +0.00 | 93.80 | 94.60 | 828 | 493 |
| GOOG7140118C00860000 | 860.00 | 97.20 | +0.00 | 93.70 | 95.40 | 53 | 56 |
| GOOG140118C00865000 | 865.00 | 93.50 | +0.00 | 89.80 | 91.70 | 0 | 105 |
| GOOG7140118C00865000 | 865.00 | 93.50 | +0.00 | 90.80 | 92.10 | 0 | 11 |
| GOOG140118C00870000 | 870.00 | 91.79 | +0.00 | 87.00 | 88.80 | 0 | 212 |
| GOOG7140118C00870000 | 870.00 | 87.90 | +0.00 | 87.70 | 88.60 | 0 | 32 |
| GOOG140118C00875000 | 875.00 | 83.00 | +0.00 | 84.50 | 85.70 | 0 | 978 |
| GOOG7140118C00875000 | 875.00 | 65.42 | +0.00 | 84.70 | 85.80 | 0 | 15 |
| GOOG140118C00880000 | 880.00 | 81.30 | +0.00 | 81.40 | 82.80 | 0 | 1,549 |
| GOOG7140118C00880000 | 880.00 | 78.00 | +0.00 | 81.70 | 83.00 | 0 | 15 |
| GOOG140118C00885000 | 885.00 | 78.95 | +0.00 | 79.20 | 80.30 | 0 | 105 |
| GOOG7140118C00885000 | 885.00 | 82.60 | +0.00 | 79.10 | 80.10 | 10 | 24 |
| GOOG140118C00890000 | 890.00 | 83.13 | +0.00 | 76.20 | 77.20 | 2 | 254 |
| GOOG7140118C00890000 | 890.00 | 73.30 | +0.00 | 76.30 | 77.30 | 0 | 27 |
| GOOG140118C00895000 | 895.00 | 80.08 | +0.00 | 73.50 | 74.30 | 4 | 172 |
| GOOG7140118C00895000 | 895.00 | 78.80 | +0.00 | 73.60 | 74.50 | 0 | 34 |
| GOOG140118C00900000 | 900.00 | 70.03 | +0.00 | 70.70 | 71.70 | 1,236 | 7,417 |
| GOOG7140118C00900000 | 900.00 | 72.90 | +0.00 | 70.80 | 71.60 | 2 | 56 |
| GOOG140118C00905000 | 905.00 | 72.50 | +0.00 | 68.40 | 69.30 | 2 | 214 |
| GOOG7140118C00905000 | 905.00 | 74.00 | +0.00 | 68.40 | 69.40 | 5 | 15 |
| GOOG140118C00910000 | 910.00 | 65.70 | +0.00 | 65.90 | 66.70 | 24 | 446 |
| GOOG7140118C00910000 | 910.00 | 69.11 | +0.00 | 66.00 | 66.90 | 6 | 44 |
| GOOG140118C00915000 | 915.00 | 64.70 | +0.00 | 63.30 | 64.30 | 3 | 89 |
| GOOG7140118C00915000 | 915.00 | 66.10 | +0.00 | 63.60 | 64.50 | 0 | 25 |
| GOOG140118C00920000 | 920.00 | 61.80 | +0.00 | 61.30 | 62.10 | 19 | 762 |
| GOOG7140118C00920000 | 920.00 | 63.50 | +0.00 | 61.20 | 62.00 | 2 | 46 |
| GOOG140118C00925000 | 925.00 | 56.00 | +0.00 | 58.70 | 59.40 | 0 | 506 |
| GOOG7140118C00925000 | 925.00 | 59.20 | +0.00 | 58.70 | 59.50 | 5 | 20 |
| GOOG140118C00930000 | 930.00 | 61.20 | +0.00 | 56.60 | 57.40 | 3 | 361 |
| GOOG7140118C00930000 | 930.00 | 59.15 | +0.00 | 56.70 | 57.40 | 4 | 35 |
| GOOG140118C00935000 | 935.00 | 58.10 | +0.00 | 54.30 | 55.20 | 4 | 169 |
| GOOG7140118C00935000 | 935.00 | 55.60 | +0.00 | 54.50 | 55.30 | 0 | 30 |
| GOOG140118C00940000 | 940.00 | 55.90 | +0.00 | 52.30 | 53.20 | 2 | 227 |
| GOOG7140118C00940000 | 940.00 | 55.90 | +0.00 | 52.40 | 53.30 | 0 | 10 |
| GOOG140118C00945000 | 945.00 | 51.20 | +0.00 | 50.30 | 51.20 | 0 | 109 |
| GOOG7140118C00945000 | 945.00 | N/A | +0.00 | 50.30 | 51.20 | 0 | 0 |
| GOOG140118C00950000 | 950.00 | 49.50 | +0.00 | 48.30 | 49.20 | 7 | 927 |
| GOOG7140118C00950000 | 950.00 | 46.00 | +0.00 | 48.20 | 49.00 | 0 | 48 |
| GOOG140118C00955000 | 955.00 | 43.40 | +0.00 | 46.40 | 47.20 | 0 | 71 |
| GOOG7140118C00955000 | 955.00 | 44.20 | +0.00 | 46.40 | 47.20 | 0 | 3 |
| GOOG140118C00960000 | 960.00 | 45.87 | +0.00 | 44.50 | 45.40 | 24 | 298 |
| GOOG7140118C00960000 | 960.00 | 43.90 | +0.00 | 44.50 | 45.40 | 0 | 4 |
| GOOG140118C00965000 | 965.00 | 44.80 | +0.00 | 42.70 | 43.50 | 17 | 169 |
| GOOG7140118C00965000 | 965.00 | 28.80 | +0.00 | 42.70 | 43.70 | 0 | 2 |
| GOOG140118C00970000 | 970.00 | 43.10 | +0.00 | 41.00 | 41.90 | 1 | 536 |
| GOOG7140118C00970000 | 970.00 | 42.20 | +0.00 | 41.00 | 41.80 | 0 | 17 |
| GOOG140118C00975000 | 975.00 | 41.01 | +0.00 | 39.20 | 40.10 | 3 | 293 |
| GOOG7140118C00975000 | 975.00 | 31.90 | +0.00 | 39.20 | 40.10 | 0 | 5 |
| GOOG140118C00980000 | 980.00 | 38.90 | +0.00 | 37.60 | 38.40 | 4 | 236 |
| GOOG7140118C00980000 | 980.00 | 39.40 | +0.00 | 37.60 | 38.50 | 0 | 6 |
| GOOG140118C00985000 | 985.00 | 39.35 | +0.00 | 36.00 | 36.90 | 1 | 87 |
| GOOG7140118C00985000 | 985.00 | 35.30 | +0.00 | 36.00 | 36.70 | 0 | 5 |
| GOOG140118C00990000 | 990.00 | 36.80 | +0.00 | 34.50 | 35.30 | 11 | 175 |
| GOOG7140118C00990000 | 990.00 | 33.95 | +0.00 | 34.50 | 35.40 | 0 | 8 |
| GOOG140118C00995000 | 995.00 | 35.20 | +0.00 | 33.20 | 34.10 | 3 | 237 |
| GOOG7140118C00995000 | 995.00 | 31.20 | +0.00 | 33.10 | 34.00 | 0 | 30 |
| GOOG140118C01000000 | 1000 | 32.33 | +0.00 | 31.60 | 32.30 | 144 | 1,940 |
| GOOG7140118C01000000 | 1000 | 34.80 | +0.00 | 31.70 | 32.50 | 3 | 37 |
| GOOG140118C01010000 | 1010 | 31.90 | +0.00 | 28.90 | 29.80 | 1 | 457 |
| GOOG7140118C01010000 | 1010 | 16.50 | +0.00 | 29.00 | 29.70 | 0 | 14 |
| GOOG140118C01020000 | 1020 | 27.80 | +0.00 | 26.60 | 27.40 | 10 | 227 |
| GOOG7140118C01020000 | 1020 | 29.40 | +0.00 | 26.60 | 27.30 | 1 | 19 |
| GOOG140118C01030000 | 1030 | 27.00 | +0.00 | 24.20 | 24.90 | 5 | 714 |
| GOOG7140118C01030000 | 1030 | 24.70 | +0.00 | 24.30 | 25.00 | 0 | 95 |
| GOOG140118C01040000 | 1040 | 22.50 | +0.00 | 22.10 | 22.80 | 10 | 193 |
| GOOG140118C01050000 | 1050 | 20.84 | +0.00 | 20.20 | 21.00 | 47 | 416 |
| GOOG140118C01060000 | 1060 | 17.27 | +0.00 | 18.40 | 19.20 | 0 | 348 |
| GOOG140118C01070000 | 1070 | 18.90 | +0.00 | 16.70 | 17.50 | 10 | 237 |
| GOOG140118C01080000 | 1080 | 14.20 | +0.00 | 15.30 | 16.00 | 0 | 207 |
| GOOG140118C01090000 | 1090 | 14.30 | +0.00 | 13.80 | 14.50 | 0 | 228 |
| GOOG140118C01100000 | 1100 | 13.00 | +0.00 | 12.70 | 13.40 | 54 | 334 |
| GOOG140118C01110000 | 1110 | 12.20 | +0.00 | 11.50 | 12.20 | 2 | 57 |
| GOOG140118C01120000 | 1120 | 11.50 | +0.00 | 10.50 | 11.20 | 20 | 67 |
| GOOG140118C01130000 | 1130 | 10.90 | +0.00 | 9.500 | 10.50 | 24 | 70 |
| GOOG140118C01140000 | 1140 | 9.700 | +0.00 | 8.500 | 9.800 | 3 | 79 |
| GOOG140118C01150000 | 1150 | 9.400 | +0.00 | 7.800 | 9.100 | 6 | 441 |
| GOOG140118C01160000 | 1160 | 7.100 | +0.00 | 7.100 | 8.200 | 0 | 26 |
| GOOG140118C01170000 | 1170 | 7.900 | +0.00 | 6.400 | 7.500 | 6 | 105 |
| GOOG140118C01180000 | 1180 | 6.400 | +0.00 | 5.800 | 6.500 | 62 | 132 |
| GOOG140118C01190000 | 1190 | 6.040 | +0.00 | 5.300 | 6.100 | 11 | 16 |
| GOOG140118C01200000 | 1200 | 5.300 | +0.00 | 5.000 | 5.400 | 51 | 264 |
PUT Options - January 18 2014
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG140118P00285000 | 285.00 | 0.1000 | +0.00 | 0.0500 | 0.1000 | 140 | 371 |
| GOOG140118P00290000 | 290.00 | 0.1500 | +0.00 | 0.1000 | 0.1500 | 10 | 86 |
| GOOG140118P00295000 | 295.00 | 0.1500 | +0.00 | 0.0500 | 0.3000 | 0 | 92 |
| GOOG140118P00300000 | 300.00 | 0.2500 | +0.00 | 0.0500 | 0.3000 | 0 | 713 |
| GOOG140118P00305000 | 305.00 | 0.2000 | +0.00 | 0.1000 | 0.3000 | 0 | 51 |
| GOOG140118P00310000 | 310.00 | 0.1000 | +0.00 | 0.0500 | 0.3000 | 6 | 706 |
| GOOG140118P00315000 | 315.00 | 0.2500 | +0.00 | 0.1000 | 1.050 | 0 | 64 |
| GOOG140118P00320000 | 320.00 | 0.2500 | +0.00 | 0.1500 | 1.050 | 0 | 981 |
| GOOG140118P00325000 | 325.00 | 0.2600 | +0.00 | 0.0500 | 1.050 | 0 | 55 |
| GOOG140118P00330000 | 330.00 | 0.3500 | +0.00 | 0.0500 | 0.5000 | 0 | 540 |
| GOOG140118P00335000 | 335.00 | 0.2700 | +0.00 | 0.0500 | 0.3500 | 0 | 54 |
| GOOG140118P00340000 | 340.00 | 0.3500 | +0.00 | 0.0500 | 0.4000 | 0 | 256 |
| GOOG140118P00345000 | 345.00 | 0.3000 | +0.00 | 0.0500 | 0.4000 | 0 | 131 |
| GOOG140118P00350000 | 350.00 | 0.3000 | +0.00 | 0.0500 | 1.100 | 0 | 245 |
| GOOG140118P00355000 | 355.00 | 0.4500 | +0.00 | 0.0500 | 0.4000 | 0 | 20 |
| GOOG140118P00360000 | 360.00 | 1.150 | +0.00 | 0.1000 | 0.4500 | 0 | 171 |
| GOOG140118P00365000 | 365.00 | 0.5500 | +0.00 | 0.0500 | 0.4500 | 0 | 12 |
| GOOG140118P00370000 | 370.00 | 0.2500 | +0.00 | 0.0500 | 0.4500 | 17 | 91 |
| GOOG140118P00375000 | 375.00 | 0.4000 | +0.00 | 0.0500 | 0.5000 | 0 | 33 |
| GOOG140118P00380000 | 380.00 | 0.4000 | +0.00 | 0.0500 | 0.5500 | 0 | 112 |
| GOOG140118P00385000 | 385.00 | 0.3000 | +0.00 | 0.0500 | 0.6000 | 1 | 43 |
| GOOG140118P00390000 | 390.00 | 0.3000 | +0.00 | 0.0500 | 0.7000 | 10 | 194 |
| GOOG140118P00395000 | 395.00 | 0.8000 | +0.00 | 0.0500 | 0.7000 | 0 | 21 |
| GOOG140118P00400000 | 400.00 | 0.7500 | +0.00 | 0.3000 | 0.7500 | 17 | 688 |
| GOOG140118P00405000 | 405.00 | 0.3500 | +0.00 | 0.3000 | 0.8000 | 1 | 55 |
| GOOG140118P00410000 | 410.00 | 0.7000 | +0.00 | 0.3000 | 0.9000 | 0 | 208 |
| GOOG140118P00415000 | 415.00 | 0.4500 | +0.00 | 0.0500 | 0.9500 | 0 | 59 |
| GOOG140118P00420000 | 420.00 | 0.4500 | +0.00 | 0.4000 | 1.050 | 2 | 203 |
| GOOG140118P00425000 | 425.00 | 0.5000 | +0.00 | 0.1500 | 1.100 | 0 | 65 |
| GOOG140118P00430000 | 430.00 | 0.6000 | +0.00 | 0.0500 | 1.200 | 0 | 252 |
| GOOG140118P00435000 | 435.00 | 0.9000 | +0.00 | 0.0500 | 1.250 | 0 | 103 |
| GOOG140118P00440000 | 440.00 | 1.300 | +0.00 | 0.1000 | 1.050 | 0 | 184 |
| GOOG140118P00445000 | 445.00 | 1.550 | +0.00 | 0.0500 | 1.250 | 0 | 59 |
| GOOG140118P00450000 | 450.00 | 0.6400 | +0.00 | 0.2500 | 1.350 | 23 | 551 |
| GOOG140118P00455000 | 455.00 | 0.6500 | +0.00 | 0.1500 | 1.450 | 2 | 94 |
| GOOG140118P00460000 | 460.00 | 0.8500 | +0.00 | 0.4000 | 1.500 | 0 | 162 |
| GOOG140118P00465000 | 465.00 | 1.600 | +0.00 | 0.0500 | 1.550 | 0 | 66 |
| GOOG140118P00470000 | 470.00 | 0.7000 | +0.00 | 0.1500 | 1.550 | 0 | 123 |
| GOOG140118P00475000 | 475.00 | 1.000 | +0.00 | 0.3500 | 1.600 | 0 | 492 |
| GOOG140118P00480000 | 480.00 | 0.7500 | +0.00 | 0.2500 | 1.550 | 4 | 260 |
| GOOG140118P00485000 | 485.00 | 2.110 | +0.00 | 0.2000 | 1.700 | 0 | 88 |
| GOOG140118P00490000 | 490.00 | 0.8500 | +0.00 | 0.3000 | 1.650 | 6 | 232 |
| GOOG140118P00495000 | 495.00 | 1.050 | +0.00 | 0.5000 | 1.100 | 1 | 83 |
| GOOG140118P00500000 | 500.00 | 1.240 | +0.00 | 1.100 | 1.650 | 5 | 1,876 |
| GOOG140118P00505000 | 505.00 | 1.450 | +0.00 | 0.7000 | 1.800 | 0 | 93 |
| GOOG140118P00510000 | 510.00 | 1.370 | +0.00 | 0.8000 | 1.900 | 0 | 145 |
| GOOG140118P00515000 | 515.00 | 1.150 | +0.00 | 0.7000 | 2.000 | 4 | 43 |
| GOOG140118P00520000 | 520.00 | 1.400 | +0.00 | 0.8500 | 2.100 | 1 | 237 |
| GOOG140118P00525000 | 525.00 | 1.200 | +0.00 | 1.000 | 2.200 | 0 | 702 |
| GOOG140118P00530000 | 530.00 | 1.360 | +0.00 | 0.8000 | 2.200 | 10 | 192 |
| GOOG140118P00535000 | 535.00 | 1.600 | +0.00 | 0.8000 | 2.300 | 0 | 66 |
| GOOG140118P00540000 | 540.00 | 1.230 | +0.00 | 1.100 | 2.400 | 0 | 270 |
| GOOG140118P00545000 | 545.00 | 2.100 | +0.00 | 0.6500 | 2.450 | 0 | 488 |
| GOOG140118P00550000 | 550.00 | 2.800 | +0.00 | 1.300 | 2.550 | 0 | 1,480 |
| GOOG140118P00555000 | 555.00 | 2.520 | +0.00 | 0.8500 | 2.600 | 0 | 79 |
| GOOG140118P00560000 | 560.00 | 2.400 | +0.00 | 1.800 | 2.750 | 0 | 415 |
| GOOG140118P00565000 | 565.00 | 4.900 | +0.00 | 1.050 | 2.850 | 0 | 99 |
| GOOG140118P00570000 | 570.00 | 2.350 | +0.00 | 1.200 | 2.950 | 0 | 204 |
| GOOG140118P00575000 | 575.00 | 2.350 | +0.00 | 1.300 | 3.100 | 0 | 250 |
| GOOG140118P00580000 | 580.00 | 2.600 | +0.00 | 1.950 | 3.200 | 0 | 487 |
| GOOG140118P00585000 | 585.00 | 6.500 | +0.00 | 1.600 | 3.300 | 0 | 106 |
| GOOG140118P00590000 | 590.00 | 4.000 | +0.00 | 1.750 | 3.500 | 0 | 591 |
| GOOG140118P00595000 | 595.00 | 3.300 | +0.00 | 1.900 | 3.600 | 0 | 137 |
| GOOG140118P00600000 | 600.00 | 3.100 | +0.00 | 2.450 | 3.000 | 2 | 2,195 |
| GOOG140118P00605000 | 605.00 | 3.100 | +0.00 | 2.150 | 4.000 | 0 | 149 |
| GOOG140118P00610000 | 610.00 | 3.500 | +0.00 | 2.300 | 4.200 | 0 | 499 |
| GOOG140118P00615000 | 615.00 | 5.270 | +0.00 | 2.750 | 4.400 | 0 | 86 |
| GOOG140118P00620000 | 620.00 | 4.200 | +0.00 | 3.300 | 4.500 | 0 | 476 |
| GOOG140118P00625000 | 625.00 | 3.700 | +0.00 | 3.200 | 4.700 | 0 | 208 |
| GOOG7140118P00625000 | 625.00 | 10.30 | +0.00 | 2.800 | 5.700 | 0 | 1 |
| GOOG140118P00630000 | 630.00 | 4.200 | +0.00 | 3.600 | 4.800 | 9 | 630 |
| GOOG7140118P00630000 | 630.00 | N/A | +0.00 | 2.800 | 6.100 | 0 | 0 |
| GOOG140118P00635000 | 635.00 | 9.200 | +0.00 | 3.500 | 4.900 | 0 | 169 |
| GOOG7140118P00635000 | 635.00 | 9.400 | +0.00 | 3.300 | 6.100 | 0 | 2 |
| GOOG140118P00640000 | 640.00 | 5.000 | +0.00 | 4.000 | 5.000 | 7 | 265 |
| GOOG7140118P00640000 | 640.00 | 4.900 | +0.00 | 3.300 | 6.500 | 0 | 3 |
| GOOG140118P00645000 | 645.00 | 5.200 | +0.00 | 4.000 | 5.200 | 5 | 121 |
| GOOG7140118P00645000 | 645.00 | 5.200 | +0.00 | 3.700 | 6.800 | 0 | 11 |
| GOOG140118P00650000 | 650.00 | 5.300 | +0.00 | 4.700 | 5.400 | 9 | 834 |
| GOOG7140118P00650000 | 650.00 | 5.400 | +0.00 | 4.000 | 7.000 | 0 | 17 |
| GOOG140118P00655000 | 655.00 | 5.900 | +0.00 | 4.400 | 5.900 | 1 | 206 |
| GOOG7140118P00655000 | 655.00 | 5.800 | +0.00 | 3.700 | 7.300 | 0 | 10 |
| GOOG140118P00660000 | 660.00 | 6.200 | +0.00 | 4.400 | 6.200 | 1 | 349 |
| GOOG7140118P00660000 | 660.00 | 7.600 | +0.00 | 4.500 | 7.600 | 0 | 21 |
| GOOG140118P00665000 | 665.00 | 5.100 | +0.00 | 4.600 | 7.400 | 0 | 267 |
| GOOG7140118P00665000 | 665.00 | 13.20 | +0.00 | 4.800 | 7.900 | 0 | 1 |
| GOOG140118P00670000 | 670.00 | 7.000 | +0.00 | 5.000 | 7.000 | 1 | 241 |
| GOOG7140118P00670000 | 670.00 | 8.200 | +0.00 | 4.700 | 8.200 | 0 | 30 |
| GOOG140118P00675000 | 675.00 | 7.500 | +0.00 | 5.500 | 7.400 | 1 | 2,714 |
| GOOG7140118P00675000 | 675.00 | 8.900 | +0.00 | 4.900 | 8.400 | 0 | 101 |
| GOOG140118P00680000 | 680.00 | 7.700 | +0.00 | 6.700 | 8.700 | 1 | 2,672 |
| GOOG7140118P00680000 | 680.00 | 9.400 | +0.00 | 5.200 | 8.800 | 0 | 50 |
| GOOG140118P00685000 | 685.00 | 7.300 | +0.00 | 6.000 | 8.900 | 0 | 567 |
| GOOG7140118P00685000 | 685.00 | 9.900 | +0.00 | 5.900 | 9.200 | 0 | 11 |
| GOOG140118P00690000 | 690.00 | 8.200 | +0.00 | 6.400 | 8.200 | 1 | 345 |
| GOOG7140118P00690000 | 690.00 | 10.40 | +0.00 | 6.300 | 9.600 | 0 | 10 |
| GOOG140118P00695000 | 695.00 | 8.600 | +0.00 | 7.700 | 8.700 | 1 | 183 |
| GOOG7140118P00695000 | 695.00 | 10.90 | +0.00 | 6.500 | 10.00 | 0 | 10 |
| GOOG140118P00700000 | 700.00 | 8.990 | +0.00 | 8.400 | 9.200 | 28 | 1,426 |
| GOOG7140118P00700000 | 700.00 | 10.00 | +0.00 | 7.200 | 10.30 | 0 | 55 |
| GOOG140118P00705000 | 705.00 | 9.700 | +0.00 | 8.400 | 9.800 | 1 | 174 |
| GOOG7140118P00705000 | 705.00 | 28.20 | +0.00 | 7.600 | 10.80 | 0 | 8 |
| GOOG140118P00710000 | 710.00 | 10.10 | +0.00 | 9.000 | 10.30 | 1 | 523 |
| GOOG7140118P00710000 | 710.00 | N/A | +0.00 | 8.200 | 11.40 | 0 | 0 |
| GOOG140118P00715000 | 715.00 | 10.70 | +0.00 | 9.500 | 11.00 | 1 | 195 |
| GOOG7140118P00715000 | 715.00 | 23.00 | +0.00 | 8.600 | 12.00 | 0 | 1 |
| GOOG140118P00720000 | 720.00 | 11.20 | +0.00 | 9.900 | 11.40 | 2 | 356 |
| GOOG7140118P00720000 | 720.00 | 13.50 | +0.00 | 9.800 | 12.00 | 0 | 1 |
| GOOG140118P00725000 | 725.00 | 11.42 | +0.00 | 11.20 | 12.20 | 3 | 352 |
| GOOG7140118P00725000 | 725.00 | N/A | +0.00 | 10.70 | 12.30 | 0 | 0 |
| GOOG140118P00730000 | 730.00 | 12.06 | +0.00 | 11.70 | 12.70 | 3 | 1,816 |
| GOOG7140118P00730000 | 730.00 | N/A | +0.00 | 11.80 | 13.20 | 0 | 0 |
| GOOG140118P00735000 | 735.00 | 13.00 | +0.00 | 12.50 | 13.50 | 1 | 284 |
| GOOG7140118P00735000 | 735.00 | N/A | +0.00 | 12.20 | 13.80 | 0 | 0 |
| GOOG140118P00740000 | 740.00 | 13.50 | +0.00 | 13.10 | 13.90 | 5 | 2,578 |
| GOOG7140118P00740000 | 740.00 | 38.80 | +0.00 | 13.20 | 14.50 | 0 | 1 |
| GOOG140118P00745000 | 745.00 | 14.30 | +0.00 | 13.90 | 14.60 | 3 | 236 |
| GOOG7140118P00745000 | 745.00 | 30.30 | +0.00 | 13.90 | 15.10 | 0 | 1 |
| GOOG140118P00750000 | 750.00 | 15.00 | +0.00 | 14.70 | 15.30 | 10 | 3,994 |
| GOOG7140118P00750000 | 750.00 | 18.70 | +0.00 | 14.30 | 16.10 | 0 | 23 |
| GOOG140118P00755000 | 755.00 | 15.70 | +0.00 | 15.50 | 16.10 | 0 | 880 |
| GOOG7140118P00755000 | 755.00 | 33.30 | +0.00 | 15.60 | 16.20 | 0 | 1 |
| GOOG140118P00760000 | 760.00 | 15.70 | +0.00 | 16.40 | 17.30 | 20 | 291 |
| GOOG7140118P00760000 | 760.00 | 35.00 | +0.00 | 16.00 | 17.50 | 0 | 1 |
| GOOG140118P00765000 | 765.00 | 16.88 | +0.00 | 17.20 | 18.20 | 1 | 203 |
| GOOG7140118P00765000 | 765.00 | 36.70 | +0.00 | 16.90 | 18.60 | 0 | 1 |
| GOOG140118P00770000 | 770.00 | 19.50 | +0.00 | 18.10 | 18.90 | 0 | 213 |
| GOOG7140118P00770000 | 770.00 | 19.50 | +0.00 | 18.20 | 18.90 | 0 | 6 |
| GOOG140118P00775000 | 775.00 | 18.63 | +0.00 | 19.10 | 19.70 | 5 | 248 |
| GOOG7140118P00775000 | 775.00 | N/A | +0.00 | 18.80 | 19.80 | 0 | 0 |
| GOOG140118P00780000 | 780.00 | 21.80 | +0.00 | 20.10 | 21.00 | 0 | 267 |
| GOOG7140118P00780000 | 780.00 | 22.50 | +0.00 | 20.10 | 20.80 | 0 | 6 |
| GOOG140118P00785000 | 785.00 | 22.96 | +0.00 | 21.20 | 22.10 | 0 | 180 |
| GOOG7140118P00785000 | 785.00 | 44.20 | +0.00 | 21.00 | 22.00 | 0 | 1 |
| GOOG140118P00790000 | 790.00 | 23.07 | +0.00 | 22.30 | 23.10 | 0 | 107 |
| GOOG7140118P00790000 | 790.00 | 58.50 | +0.00 | 22.20 | 22.90 | 0 | 26 |
| GOOG140118P00795000 | 795.00 | 22.20 | +0.00 | 23.40 | 24.20 | 2 | 250 |
| GOOG7140118P00795000 | 795.00 | 67.70 | +0.00 | 23.40 | 24.20 | 0 | 6 |
| GOOG140118P00800000 | 800.00 | 24.50 | +0.00 | 24.60 | 25.60 | 92 | 2,262 |
| GOOG7140118P00800000 | 800.00 | 24.00 | +0.00 | 24.60 | 25.40 | 2 | 29 |
| GOOG140118P00805000 | 805.00 | 28.80 | +0.00 | 25.90 | 26.50 | 0 | 54 |
| GOOG7140118P00805000 | 805.00 | 26.33 | +0.00 | 25.90 | 26.60 | 0 | 1 |
| GOOG140118P00810000 | 810.00 | 27.80 | +0.00 | 27.10 | 27.80 | 2 | 1,036 |
| GOOG7140118P00810000 | 810.00 | 51.63 | +0.00 | 27.10 | 27.80 | 0 | 12 |
| GOOG140118P00815000 | 815.00 | 26.90 | +0.00 | 28.50 | 29.20 | 6 | 323 |
| GOOG7140118P00815000 | 815.00 | 26.50 | +0.00 | 28.40 | 29.30 | 0 | 5 |
| GOOG140118P00820000 | 820.00 | 29.40 | +0.00 | 29.90 | 30.60 | 58 | 1,477 |
| GOOG7140118P00820000 | 820.00 | 43.90 | +0.00 | 29.90 | 30.70 | 0 | 83 |
| GOOG140118P00825000 | 825.00 | 30.00 | +0.00 | 31.30 | 32.10 | 1 | 120 |
| GOOG7140118P00825000 | 825.00 | 32.70 | +0.00 | 31.40 | 32.10 | 0 | 6 |
| GOOG140118P00830000 | 830.00 | 35.70 | +0.00 | 32.80 | 33.50 | 0 | 1,222 |
| GOOG7140118P00830000 | 830.00 | 34.20 | +0.00 | 32.30 | 33.80 | 0 | 84 |
| GOOG140118P00835000 | 835.00 | 34.00 | +0.00 | 34.40 | 35.20 | 1 | 170 |
| GOOG7140118P00835000 | 835.00 | 32.20 | +0.00 | 34.50 | 35.20 | 10 | 18 |
| GOOG140118P00840000 | 840.00 | 33.80 | +0.00 | 35.70 | 36.70 | 3 | 1,915 |
| GOOG7140118P00840000 | 840.00 | 47.93 | +0.00 | 36.10 | 36.80 | 0 | 74 |
| GOOG140118P00845000 | 845.00 | 34.95 | +0.00 | 37.70 | 38.50 | 1 | 31 |
| GOOG7140118P00845000 | 845.00 | 59.69 | +0.00 | 37.80 | 38.60 | 0 | 23 |
| GOOG140118P00850000 | 850.00 | 38.60 | +0.00 | 39.40 | 40.20 | 35 | 1,456 |
| GOOG7140118P00850000 | 850.00 | 38.80 | +0.00 | 39.50 | 40.30 | 0 | 11 |
| GOOG140118P00855000 | 855.00 | 38.30 | +0.00 | 41.20 | 42.00 | 1 | 96 |
| GOOG7140118P00855000 | 855.00 | 43.60 | +0.00 | 41.30 | 42.10 | 0 | 35 |
| GOOG140118P00860000 | 860.00 | 43.00 | +0.00 | 43.10 | 43.90 | 11 | 93 |
| GOOG7140118P00860000 | 860.00 | 43.50 | +0.00 | 43.00 | 43.90 | 0 | 19 |
| GOOG140118P00865000 | 865.00 | 45.10 | +0.00 | 45.00 | 45.90 | 0 | 23 |
| GOOG7140118P00865000 | 865.00 | 51.00 | +0.00 | 45.00 | 45.90 | 0 | 10 |
| GOOG140118P00870000 | 870.00 | 50.90 | +0.00 | 47.00 | 47.80 | 0 | 114 |
| GOOG7140118P00870000 | 870.00 | 46.10 | +0.00 | 47.20 | 47.80 | 0 | 4 |
| GOOG140118P00875000 | 875.00 | 49.80 | +0.00 | 49.00 | 50.00 | 0 | 145 |
| GOOG7140118P00875000 | 875.00 | 61.89 | +0.00 | 49.10 | 49.90 | 0 | 5 |
| GOOG140118P00880000 | 880.00 | 50.50 | +0.00 | 51.10 | 52.00 | 126 | 299 |
| GOOG7140118P00880000 | 880.00 | 53.40 | +0.00 | 51.20 | 52.50 | 0 | 26 |
| GOOG140118P00885000 | 885.00 | 49.50 | +0.00 | 53.20 | 54.20 | 1 | 37 |
| GOOG7140118P00885000 | 885.00 | 51.30 | +0.00 | 53.30 | 54.20 | 0 | 36 |
| GOOG140118P00890000 | 890.00 | 53.33 | +0.00 | 55.50 | 56.50 | 18 | 212 |
| GOOG7140118P00890000 | 890.00 | 62.80 | +0.00 | 55.60 | 56.40 | 0 | 11 |
| GOOG140118P00895000 | 895.00 | 57.00 | +0.00 | 57.80 | 58.70 | 1 | 41 |
| GOOG7140118P00895000 | 895.00 | 59.60 | +0.00 | 57.90 | 58.70 | 0 | 27 |
| GOOG140118P00900000 | 900.00 | 60.70 | +0.00 | 60.10 | 61.20 | 154 | 391 |
| GOOG7140118P00900000 | 900.00 | 60.50 | +0.00 | 60.20 | 61.10 | 0 | 8 |
| GOOG140118P00905000 | 905.00 | 65.40 | +0.00 | 62.60 | 63.50 | 0 | 31 |
| GOOG7140118P00905000 | 905.00 | 65.80 | +0.00 | 62.60 | 63.50 | 0 | 30 |
| GOOG140118P00910000 | 910.00 | 66.00 | +0.00 | 65.30 | 66.00 | 89 | 244 |
| GOOG7140118P00910000 | 910.00 | 61.70 | +0.00 | 65.10 | 66.20 | 11 | 10 |
| GOOG140118P00915000 | 915.00 | 63.00 | +0.00 | 67.60 | 68.70 | 7 | 28 |
| GOOG7140118P00915000 | 915.00 | 68.90 | +0.00 | 67.60 | 68.60 | 0 | 11 |
| GOOG140118P00920000 | 920.00 | 68.15 | +0.00 | 70.30 | 71.20 | 51 | 149 |
| GOOG7140118P00920000 | 920.00 | 70.00 | +0.00 | 70.40 | 71.40 | 25 | 30 |
| GOOG140118P00925000 | 925.00 | 67.96 | +0.00 | 72.90 | 74.10 | 22 | 45 |
| GOOG7140118P00925000 | 925.00 | 75.40 | +0.00 | 72.90 | 74.60 | 0 | 12 |
| GOOG140118P00930000 | 930.00 | 73.00 | +0.00 | 75.60 | 76.70 | 151 | 216 |
| GOOG7140118P00930000 | 930.00 | 80.04 | +0.00 | 75.70 | 76.70 | 0 | 5 |
| GOOG140118P00935000 | 935.00 | 79.80 | +0.00 | 78.40 | 79.50 | 0 | 33 |
| GOOG7140118P00935000 | 935.00 | N/A | +0.00 | 78.40 | 79.80 | 0 | 0 |
| GOOG140118P00940000 | 940.00 | 170.30 | +0.00 | 81.30 | 82.50 | 0 | 63 |
| GOOG7140118P00940000 | 940.00 | 80.50 | +0.00 | 80.70 | 83.50 | 0 | 2 |
| GOOG140118P00945000 | 945.00 | 86.40 | +0.00 | 84.30 | 85.40 | 0 | 36 |
| GOOG7140118P00945000 | 945.00 | N/A | +0.00 | 83.70 | 86.60 | 0 | 0 |
| GOOG140118P00950000 | 950.00 | 86.70 | +0.00 | 87.00 | 88.20 | 325 | 2,270 |
| GOOG7140118P00950000 | 950.00 | 82.10 | +0.00 | 86.80 | 89.60 | 0 | 2 |
| GOOG140118P00955000 | 955.00 | 158.30 | +0.00 | 90.50 | 91.50 | 0 | 61 |
| GOOG7140118P00955000 | 955.00 | N/A | +0.00 | 89.90 | 92.60 | 0 | 0 |
| GOOG140118P00960000 | 960.00 | 97.00 | +0.00 | 93.30 | 94.60 | 0 | 69 |
| GOOG7140118P00960000 | 960.00 | 88.50 | +0.00 | 93.10 | 95.90 | 0 | 7 |
| GOOG140118P00965000 | 965.00 | 189.05 | +0.00 | 96.50 | 97.70 | 0 | 29 |
| GOOG7140118P00965000 | 965.00 | 101.50 | +0.00 | 96.30 | 99.00 | 0 | 2 |
| GOOG140118P00970000 | 970.00 | 102.66 | +0.00 | 99.80 | 100.90 | 0 | 148 |
| GOOG7140118P00970000 | 970.00 | N/A | +0.00 | 99.60 | 102.50 | 0 | 0 |
| GOOG140118P00975000 | 975.00 | 121.60 | +0.00 | 102.80 | 104.40 | 0 | 25 |
| GOOG7140118P00975000 | 975.00 | 187.30 | +0.00 | 102.90 | 105.80 | 0 | 4 |
| GOOG140118P00980000 | 980.00 | 110.40 | +0.00 | 106.50 | 108.40 | 0 | 50 |
| GOOG7140118P00980000 | 980.00 | 111.60 | +0.00 | 106.20 | 109.20 | 0 | 11 |
| GOOG140118P00985000 | 985.00 | 144.90 | +0.00 | 109.80 | 111.70 | 0 | 43 |
| GOOG7140118P00985000 | 985.00 | N/A | +0.00 | 109.70 | 112.60 | 0 | 0 |
| GOOG140118P00990000 | 990.00 | 164.60 | +0.00 | 113.50 | 115.20 | 0 | 18 |
| GOOG7140118P00990000 | 990.00 | N/A | +0.00 | 113.20 | 116.10 | 0 | 0 |
| GOOG140118P00995000 | 995.00 | 313.60 | +0.00 | 117.00 | 118.30 | 0 | 21 |
| GOOG7140118P00995000 | 995.00 | N/A | +0.00 | 116.70 | 119.60 | 0 | 0 |
| GOOG140118P01000000 | 1000 | 116.70 | +0.00 | 120.70 | 121.90 | 1 | 58 |
| GOOG7140118P01000000 | 1000 | 227.00 | +0.00 | 120.40 | 123.30 | 0 | 4 |
| GOOG140118P01010000 | 1010 | 168.00 | +0.00 | 127.80 | 129.50 | 0 | 21 |
| GOOG7140118P01010000 | 1010 | N/A | +0.00 | 127.80 | 130.50 | 0 | 0 |
| GOOG140118P01020000 | 1020 | N/A | +0.00 | 134.50 | 137.10 | 0 | 0 |
| GOOG7140118P01020000 | 1020 | 239.20 | +0.00 | 135.30 | 138.00 | 0 | 5 |
| GOOG140118P01030000 | 1030 | 354.30 | +0.00 | 142.60 | 144.70 | 0 | 17 |
| GOOG7140118P01030000 | 1030 | N/A | +0.00 | 142.30 | 145.70 | 0 | 0 |
| GOOG140118P01040000 | 1040 | 348.40 | +0.00 | 150.60 | 152.70 | 0 | 16 |
| GOOG140118P01050000 | 1050 | 159.00 | +0.00 | 158.60 | 160.70 | 0 | 26 |
| GOOG140118P01060000 | 1060 | 359.30 | +0.00 | 166.90 | 169.90 | 0 | 3 |
| GOOG140118P01070000 | 1070 | 325.30 | +0.00 | 175.50 | 177.40 | 0 | 24 |
| GOOG140118P01080000 | 1080 | 180.50 | +0.00 | 183.80 | 186.10 | 0 | 25 |
| GOOG140118P01090000 | 1090 | 349.80 | +0.00 | 192.70 | 194.60 | 0 | 89 |
| GOOG140118P01100000 | 1100 | 353.20 | +0.00 | 200.90 | 203.80 | 0 | 84 |
| GOOG140118P01110000 | 1110 | 316.92 | +0.00 | 209.80 | 212.90 | 0 | 42 |
| GOOG140118P01120000 | 1120 | 305.40 | +0.00 | 218.80 | 221.60 | 0 | 15 |
| GOOG140118P01130000 | 1130 | 353.50 | +0.00 | 227.80 | 230.70 | 0 | 19 |
| GOOG140118P01140000 | 1140 | 336.88 | +0.00 | 237.30 | 239.90 | 0 | 31 |
| GOOG140118P01150000 | 1150 | 306.29 | +0.00 | 246.50 | 249.00 | 0 | 80 |
| GOOG140118P01160000 | 1160 | N/A | +0.00 | 255.00 | 258.50 | 0 | 0 |
| GOOG140118P01170000 | 1170 | 344.97 | +0.00 | 264.70 | 268.00 | 0 | 11 |
| GOOG140118P01180000 | 1180 | N/A | +0.00 | 274.80 | 277.00 | 0 | 0 |
| GOOG140118P01190000 | 1190 | 280.00 | +0.00 | 283.70 | 286.70 | 0 | 7 |
| GOOG140118P01200000 | 1200 | 289.50 | +0.00 | 293.30 | 297.00 | 0 | 9 |
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