View by Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Friday, May 31, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 630.00 | GOOG130524C00630000 | 248.30 | 0.00 | 261.40 | 264.80 | 1 | 1 | | 630.00 | GOOG130531C00630000 | 248.20 | 0.00 | 261.30 | 264.50 | 5 | 5 | | 650.00 | GOOG130531C00650000 | 208.30 | 0.00 | 242.20 | 244.90 | 2 | 2 | | 665.00 | GOOG130531C00665000 | 215.00 | 0.00 | 226.30 | 230.00 | 1 | 6 | | 680.00 | GOOG130524C00680000 | 112.70 | 0.00 | 211.10 | 214.90 | 10 | 10 | | 690.00 | GOOG130524C00690000 | 188.30 | 0.00 | 201.40 | 205.00 | 1 | 11 | | 690.00 | GOOG7130524C00690000 | 95.30 | 0.00 | 201.10 | 205.40 | 8 | 1 | | 700.00 | GOOG130524C00700000 | 94.80 | 0.00 | 191.10 | 194.60 | 10 | 10 | | 700.00 | GOOG130531C00700000 | 159.00 | 0.00 | 191.40 | 194.50 | 2 | 2 | | 710.00 | GOOG130524C00710000 | 87.60 | 0.00 | 181.10 | 184.70 | 10 | 10 | | 720.00 | GOOG130524C00720000 | 71.60 | 0.00 | 171.10 | 174.90 | 10 | 10 | | 720.00 | GOOG7130531C00720000 | 86.80 | 0.00 | 170.80 | 175.10 | 4 | 4 | | 730.00 | GOOG130524C00730000 | 48.00 | 0.00 | 161.80 | 165.00 | 1 | 1 | | 730.00 | GOOG7130524C00730000 | 82.50 | 0.00 | 160.60 | 164.90 | 1 | 1 | | 735.00 | GOOG130531C00735000 | 174.80 | 0.00 | 156.40 | 160.00 | 1 | 1 | | 740.00 | GOOG130524C00740000 | 73.00 | 0.00 | 151.10 | 154.90 | 2 | 9 | | 750.00 | GOOG130524C00750000 | 93.00 | 0.00 | 141.30 | 145.00 | 1 | 2 | | 750.00 | GOOG130531C00750000 | 155.00 | 0.00 | 141.50 | 145.00 | 1 | 1 | | 760.00 | GOOG130524C00760000 | 100.32 | 0.00 | 131.30 | 135.00 | 1 | 21 | | 770.00 | GOOG130524C00770000 | 127.93 |  18.55 | 122.20 | 125.00 | 1 | 25 | | 770.00 | GOOG7130524C00770000 | 43.40 | 0.00 | 120.60 | 124.50 | 3 | 4 | | 770.00 | GOOG130531C00770000 | 110.10 | 0.00 | 121.40 | 125.00 | 10 | 10 | | 780.00 | GOOG130524C00780000 | 77.19 | 0.00 | 112.20 | 115.00 | 1 | 7 | | 780.00 | GOOG7130524C00780000 | 48.00 | 0.00 | 110.80 | 115.30 | 2 | 14 | | 780.00 | GOOG130531C00780000 | 97.87 | 0.00 | 111.40 | 115.00 | 1 | 1 | | 790.00 | GOOG130524C00790000 | 108.00 | 9.32 | 101.40 | 105.00 | 2 | 44 | | 790.00 | GOOG7130524C00790000 | 45.80 | 0.00 | 101.80 | 105.20 | 2 | 23 | | 790.00 | GOOG130531C00790000 | 121.81 | 0.00 | 102.10 | 104.70 | 1 | 4 | | 790.00 | GOOG7130531C00790000 | 68.00 | 0.00 | 101.90 | 105.30 | 20 | 11 | | 800.00 | GOOG130524C00800000 | 93.00 | 5.51 | 91.90 | 95.10 | 11 | 104 | | 800.00 | GOOG7130524C00800000 | 56.60 | 0.00 | 91.70 | 95.30 | 1 | 21 | | 800.00 | GOOG130531C00800000 | 81.40 | 0.00 | 91.80 | 94.80 | 1 | 11 | | 800.00 | GOOG7130531C00800000 | 39.00 | 0.00 | 93.00 | 95.60 | 6 | 47 | | 805.00 | GOOG130531C00805000 | 76.20 | 0.00 | 87.30 | 90.00 | 10 | 10 | | 810.00 | GOOG130524C00810000 | 87.90 | 9.40 | 81.30 | 84.80 | 1 | 57 | | 810.00 | GOOG7130524C00810000 | 48.00 | 0.00 | 81.70 | 85.10 | 3 | 15 | | 810.00 | GOOG130531C00810000 | 71.60 | 0.00 | 82.00 | 85.00 | 1 | 34 | | 810.00 | GOOG7130531C00810000 | 25.30 | 0.00 | 82.20 | 85.50 | 10 | 28 | | 815.00 | GOOG130524C00815000 | 95.62 | 0.00 | 76.50 | 79.80 | 1 | 11 | | 815.00 | GOOG130531C00815000 | 94.02 | 0.00 | 77.30 | 79.90 | 2 | 3 | | 820.00 | GOOG130524C00820000 | 82.00 | 9.09 | 71.80 | 75.00 | 1 | 150 | | 820.00 | GOOG7130524C00820000 | 86.93 | 0.00 | 71.80 | 74.90 | 3 | 32 | | 820.00 | GOOG130531C00820000 | 80.50 | 12.40 | 72.10 | 75.00 | 1 | 40 | | 820.00 | GOOG7130531C00820000 | 39.00 | 0.00 | 73.10 | 76.20 | 1 | 12 | | 825.00 | GOOG130524C00825000 | 81.17 | 1.13 | 66.40 | 69.90 | 1 | 24 | | 825.00 | GOOG130531C00825000 | 38.03 | 0.00 | 67.20 | 70.00 | 10 | 11 | | 830.00 | GOOG130524C00830000 | 70.80 | 0.00 | 62.30 | 65.00 | 8 | 147 | | 830.00 | GOOG7130524C00830000 | 78.62 | 0.00 | 62.50 | 65.50 | 1 | 53 | | 830.00 | GOOG130531C00830000 | 76.10 | 0.00 | 62.30 | 65.90 | 23 | 71 | | 830.00 | GOOG7130531C00830000 | 18.00 | 0.00 | 62.40 | 65.70 | 13 | 12 | | 835.00 | GOOG130524C00835000 | 60.00 | 5.00 | 56.90 | 59.70 | 7 | 37 | | 835.00 | GOOG130531C00835000 | 65.70 | 0.00 | 57.40 | 60.00 | 1 | 14 | | 840.00 | GOOG130524C00840000 | 56.00 | 7.00 | 52.60 | 55.70 | 8 | 88 | | 840.00 | GOOG7130524C00840000 | 60.20 | 0.00 | 52.00 | 55.20 | 2 | 47 | | 840.00 | GOOG130531C00840000 | 63.60 | 0.00 | 52.70 | 55.80 | 1 | 97 | | 840.00 | GOOG7130531C00840000 | 38.60 | 0.00 | 52.70 | 56.10 | 96 | 34 | | 845.00 | GOOG130524C00845000 | 61.40 | 0.80 | 47.20 | 50.00 | 1 | 77 | | 845.00 | GOOG130531C00845000 | 70.60 | 0.00 | 47.80 | 50.80 | 3 | 30 | | 850.00 | GOOG130524C00850000 | 48.00 | 10.30 | 41.80 | 45.00 | 93 | 220 | | 850.00 | GOOG7130524C00850000 | 46.30 | 10.67 | 42.50 | 45.40 | 1 | 159 | | 850.00 | GOOG130531C00850000 | 49.70 | 1.30 | 43.00 | 46.00 | 5 | 114 | | 850.00 | GOOG7130531C00850000 | 35.60 | 0.00 | 43.20 | 46.30 | 27 | 58 | | 855.00 | GOOG130524C00855000 | 44.50 | 0.00 | 37.20 | 39.70 | 1 | 90 | | 855.00 | GOOG130531C00855000 | 56.26 | 0.00 | 38.40 | 42.00 | 1 | 57 | | 860.00 | GOOG130524C00860000 | 40.49 | 6.90 | 32.80 | 34.90 | 19 | 302 | | 860.00 | GOOG7130524C00860000 | 30.80 | 0.00 | 32.60 | 35.50 | 1 | 56 | | 860.00 | GOOG130531C00860000 | 44.55 | 0.45 | 34.20 | 37.00 | 13 | 160 | | 860.00 | GOOG7130531C00860000 | 31.20 | 0.00 | 34.10 | 37.50 | 2 | 49 | | 865.00 | GOOG130524C00865000 | 35.15 | 0.88 | 27.90 | 29.90 | 11 | 81 | | 865.00 | GOOG130531C00865000 | 37.78 | 4.32 | 29.90 | 32.60 | 6 | 58 | | 870.00 | GOOG130524C00870000 | 25.00 | 11.80 | 23.40 | 25.00 | 90 | 389 | | 870.00 | GOOG7130524C00870000 | 37.50 | 0.00 | 23.60 | 26.50 | 5 | 152 | | 870.00 | GOOG130531C00870000 | 32.92 | 5.38 | 25.80 | 28.00 | 81 | 136 | | 870.00 | GOOG7130531C00870000 | 38.90 | 0.00 | 26.10 | 29.20 | 1 | 120 | | 875.00 | GOOG130524C00875000 | 20.30 | 11.80 | 19.10 | 20.30 | 13 | 260 | | 875.00 | GOOG7130524C00875000 | 28.55 | 5.70 | 18.90 | 22.00 | 4 | 18 | | 875.00 | GOOG130531C00875000 | 27.20 | 11.56 | 22.10 | 24.20 | 4 | 92 | | 880.00 | GOOG130524C00880000 | 16.60 | 11.40 | 14.70 | 16.00 | 122 | 590 | | 880.00 | GOOG7130524C00880000 | 19.50 | 8.60 | 14.50 | 17.60 | 10 | 36 | | 880.00 | GOOG130531C00880000 | 20.00 | 7.43 | 18.90 | 19.70 | 53 | 280 | | 880.00 | GOOG7130531C00880000 | 26.00 | 0.00 | 18.90 | 19.80 | 2 | 163 | | 885.00 | GOOG130524C00885000 | 12.70 | 10.50 | 11.20 | 12.30 | 56 | 183 | | 885.00 | GOOG130531C00885000 | 16.26 | 6.74 | 15.50 | 16.90 | 6 | 141 | | 890.00 | GOOG130524C00890000 | 8.10 | 10.40 | 8.00 | 8.50 | 390 | 858 | | 890.00 | GOOG7130524C00890000 | 18.40 | 0.60 | 7.70 | 10.30 | 1 | 16 | | 890.00 | GOOG130531C00890000 | 13.69 | 5.79 | 12.40 | 13.20 | 36 | 164 | | 890.00 | GOOG7130531C00890000 | 30.40 | 0.00 | 13.20 | 13.90 | 19 | 79 | | 895.00 | GOOG130524C00895000 | 6.00 | 9.10 | 5.50 | 6.00 | 538 | 390 | | 895.00 | GOOG7130524C00895000 | 6.40 | 8.60 | 5.50 | 6.20 | 122 | 161 | | 895.00 | GOOG130531C00895000 | 10.50 | 8.00 | 10.60 | 11.20 | 88 | 150 | | 900.00 | GOOG130524C00900000 | 3.70 | 7.93 | 3.60 | 3.90 | 2,605 | 1,387 | | 900.00 | GOOG7130524C00900000 | 5.30 | 6.20 | 3.60 | 4.30 | 53 | 87 | | 900.00 | GOOG130531C00900000 | 8.30 | 7.30 | 7.90 | 8.50 | 489 | 234 | | 900.00 | GOOG7130531C00900000 | 8.70 | 6.30 | 7.90 | 8.50 | 25 | 82 | | 905.00 | GOOG130524C00905000 | 2.45 | 6.25 | 2.40 | 2.70 | 3,030 | 1,879 | | 905.00 | GOOG7130524C00905000 | 2.35 | 5.85 | 2.35 | 2.85 | 115 | 162 | | 905.00 | GOOG130531C00905000 | 6.13 | 6.87 | 6.30 | 7.00 | 296 | 226 | | 910.00 | GOOG130524C00910000 | 1.60 | 4.60 | 1.50 | 1.70 | 3,411 | 1,997 | | 910.00 | GOOG7130524C00910000 | 2.20 | 3.60 | 1.40 | 1.85 | 37 | 168 | | 910.00 | GOOG130531C00910000 | 4.90 | 5.59 | 4.60 | 5.10 | 392 | 727 | | 915.00 | GOOG130524C00915000 | 1.00 | 3.20 | 0.85 | 1.10 | 1,858 | 1,651 | | 915.00 | GOOG7130524C00915000 | 1.75 | 2.05 | 0.85 | 1.20 | 24 | 210 | | 915.00 | GOOG130531C00915000 | 3.80 | 4.53 | 3.60 | 4.00 | 291 | 418 | | 920.00 | GOOG130524C00920000 | 0.60 | 2.30 | 0.55 | 0.75 | 1,635 | 2,019 | | 920.00 | GOOG7130524C00920000 | 2.90 | 0.20 | 0.45 | 0.85 | 21 | 112 | | 920.00 | GOOG130531C00920000 | 2.90 | 3.60 | 2.70 | 3.10 | 210 | 546 | | 925.00 | GOOG130524C00925000 | 0.35 | 1.58 | 0.30 | 0.45 | 1,785 | 1,471 | | 925.00 | GOOG7130524C00925000 | 0.90 | 1.10 | 0.25 | 0.55 | 45 | 79 | | 925.00 | GOOG130531C00925000 | 2.35 | 2.75 | 2.15 | 2.40 | 111 | 107 | | 930.00 | GOOG130524C00930000 | 0.25 | 0.95 | 0.20 | 0.30 | 1,559 | 1,593 | | 930.00 | GOOG7130524C00930000 | 0.70 | 1.15 | 0.15 | 0.40 | 29 | 144 | | 930.00 | GOOG130531C00930000 | 1.75 | 2.25 | 1.60 | 2.10 | 193 | 395 | | 935.00 | GOOG130524C00935000 | 0.25 | 0.61 | 0.15 | 0.25 | 535 | 1,119 | | 935.00 | GOOG7130524C00935000 | 0.30 | 1.00 | 0.05 | 0.40 | 29 | 156 | | 935.00 | GOOG130531C00935000 | 1.55 | 1.55 | 1.25 | 1.75 | 136 | 144 | | 940.00 | GOOG130524C00940000 | 0.15 | 0.50 | 0.15 | 0.20 | 388 | 1,065 | | 940.00 | GOOG7130524C00940000 | 0.49 | 1.01 | N/A | 0.35 | 2 | 80 | | 940.00 | GOOG130531C00940000 | 1.00 | 1.25 | 0.95 | 1.50 | 182 | 780 | | 945.00 | GOOG130524C00945000 | 0.10 | 0.31 | 0.05 | 0.15 | 365 | 798 | | 945.00 | GOOG7130524C00945000 | 0.40 | 0.00 | N/A | 0.25 | 18 | 51 | | 950.00 | GOOG130524C00950000 | 0.10 | 0.24 | 0.05 | 0.15 | 294 | 815 | | 950.00 | GOOG7130524C00950000 | 1.65 | 0.00 | N/A | 0.30 | 10 | 13 | | 955.00 | GOOG130524C00955000 | 0.10 | 0.14 | 0.05 | 0.10 | 98 | 502 | | 955.00 | GOOG7130524C00955000 | 1.35 | 0.00 | N/A | 0.40 | 10 | 10 | | 960.00 | GOOG130524C00960000 | 0.05 | 0.15 | 0.05 | 0.10 | 50 | 403 | | 960.00 | GOOG7130524C00960000 | 0.60 | 0.00 | N/A | 0.35 | 21 | 1 | | 965.00 | GOOG130524C00965000 | 0.05 | 0.10 | N/A | 0.10 | 9 | 235 | | 965.00 | GOOG7130524C00965000 | 0.85 | 0.00 | N/A | 0.30 | 1 | 1 | | 970.00 | GOOG130524C00970000 | 0.05 | 0.07 | N/A | 0.05 | 30 | 453 | | 970.00 | GOOG7130524C00970000 | 0.80 | 0.00 | N/A | 0.25 | 1 | 1 | | 975.00 | GOOG130524C00975000 | 0.05 | 0.00 | N/A | 0.10 | 7 | 233 | | 975.00 | GOOG7130524C00975000 | 0.40 | 0.00 | N/A | 0.25 | 1 | 1 | | 980.00 | GOOG130524C00980000 | 0.05 | 0.00 | N/A | 0.10 | 16 | 243 | | 985.00 | GOOG130524C00985000 | 0.05 | 0.02 | N/A | 0.10 | 1 | 210 | | 985.00 | GOOG7130524C00985000 | 0.25 | 0.60 | N/A | 0.25 | 54 | 3 | | 990.00 | GOOG130524C00990000 | 0.05 | 0.02 | N/A | 0.10 | 11 | 157 | | 990.00 | GOOG7130524C00990000 | 0.45 | 0.00 | N/A | 0.25 | 1 | 1 | | 995.00 | GOOG130524C00995000 | 0.05 | 0.00 | N/A | 0.15 | 2 | 124 | | 1,000.00 | GOOG130524C01000000 | 0.05 | 0.00 | N/A | 0.05 | 23 | 403 |
|
| Put Options | Expire at close Friday, May 31, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 625.00 | GOOG130524P00625000 | 0.15 | 0.00 | N/A | 0.05 | 3 | 3 | | 630.00 | GOOG130531P00630000 | 0.50 | 0.00 | N/A | 0.05 | 3 | 3 | | 635.00 | GOOG130531P00635000 | 0.50 | 0.00 | N/A | 0.05 | 3 | 3 | | 640.00 | GOOG130531P00640000 | 0.50 | 0.00 | N/A | 0.05 | 3 | 6 | | 645.00 | GOOG130524P00645000 | 0.04 | 0.00 | N/A | 0.05 | 1 | 1 | | 645.00 | GOOG130531P00645000 | 0.76 | 0.00 | N/A | 0.05 | 1 | 4 | | 650.00 | GOOG130524P00650000 | 0.01 | 0.00 | N/A | 0.05 | 1 | 6 | | 650.00 | GOOG130531P00650000 | 0.50 | 0.00 | N/A | 0.05 | 3 | 7 | | 655.00 | GOOG130531P00655000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 138 | | 660.00 | GOOG130524P00660000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 3 | | 660.00 | GOOG130531P00660000 | 0.05 | 0.00 | N/A | 0.10 | 99 | 221 | | 665.00 | GOOG130531P00665000 | 0.05 | 0.00 | N/A | 0.10 | 1 | 17 | | 670.00 | GOOG130524P00670000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 1 | | 670.00 | GOOG130531P00670000 | 0.05 | 0.00 | N/A | 0.05 | 20 | 89 | | 675.00 | GOOG130524P00675000 | 0.25 | 0.00 | N/A | 0.05 | 1 | 8 | | 675.00 | GOOG130531P00675000 | 0.20 | 0.00 | N/A | 0.05 | 1 | 4 | | 680.00 | GOOG130524P00680000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 49 | | 680.00 | GOOG7130524P00680000 | 0.60 | 0.00 | N/A | 0.35 | 1 | 1 | | 680.00 | GOOG130531P00680000 | 0.15 | 0.00 | N/A | 0.10 | 1 | 8 | | 685.00 | GOOG130524P00685000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 2 | | 685.00 | GOOG130531P00685000 | 0.05 | 0.00 | N/A | 0.10 | 2 | 64 | | 690.00 | GOOG130524P00690000 | 0.05 | 0.00 | N/A | 0.05 | 2 | 14 | | 690.00 | GOOG7130524P00690000 | 0.30 | 0.00 | N/A | 0.35 | 10 | 21 | | 690.00 | GOOG130531P00690000 | 0.35 | 0.00 | N/A | 0.05 | 2 | 19 | | 695.00 | GOOG130524P00695000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 18 | | 695.00 | GOOG130531P00695000 | 0.15 | 0.00 | N/A | 0.05 | 3 | 52 | | 700.00 | GOOG130524P00700000 | 0.05 | 0.00 | N/A | 0.05 | 3 | 103 | | 700.00 | GOOG130531P00700000 | 0.10 | 0.00 | N/A | 0.05 | 8 | 171 | | 700.00 | GOOG7130531P00700000 | 0.25 | 0.00 | N/A | 0.25 | 10 | 10 | | 705.00 | GOOG130531P00705000 | 0.05 | 0.05 | N/A | 0.10 | 4 | 206 | | 710.00 | GOOG130524P00710000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 107 | | 710.00 | GOOG7130524P00710000 | 0.35 | 0.00 | N/A | 0.25 | 9 | 9 | | 710.00 | GOOG130531P00710000 | 0.05 | 0.00 | 0.05 | 0.10 | 5 | 243 | | 710.00 | GOOG7130531P00710000 | 0.35 | 0.00 | N/A | 0.30 | 10 | 28 | | 715.00 | GOOG130524P00715000 | 0.05 | 0.00 | N/A | 0.05 | 1 | 7 | | 715.00 | GOOG130531P00715000 | 0.10 | 0.00 | 0.05 | 0.10 | 76 | 96 | | 720.00 | GOOG130524P00720000 | 0.05 | 0.00 | N/A | 0.05 | 11 | 56 | | 720.00 | GOOG7130524P00720000 | 0.40 | 0.00 | N/A | 0.35 | 10 | 120 | | 720.00 | GOOG130531P00720000 | 0.10 | 0.00 | 0.05 | 0.15 | 1 | 35 | | 720.00 | GOOG7130531P00720000 | 1.15 | 0.00 | N/A | 1.50 | 1 | 1 | | 725.00 | GOOG130524P00725000 | 0.05 | 0.00 | N/A | 0.05 | 91 | 173 | | 725.00 | GOOG130531P00725000 | 0.10 | 0.00 | N/A | 0.15 | 5 | 19 | | 730.00 | GOOG130524P00730000 | 0.10 | 0.00 | N/A | 0.05 | 7 | 211 | | 730.00 | GOOG7130524P00730000 | 0.45 | 0.00 | N/A | 0.25 | 10 | 21 | | 730.00 | GOOG130531P00730000 | 0.15 | 0.00 | N/A | 0.20 | 4 | 15 | | 730.00 | GOOG7130531P00730000 | 0.75 | 0.00 | N/A | 0.25 | 4 | 16 | | 735.00 | GOOG130524P00735000 | 0.05 | 0.00 | N/A | 0.05 | 10 | 62 | | 735.00 | GOOG130531P00735000 | 0.50 | 0.00 | N/A | 0.15 | 6 | 6 | | 740.00 | GOOG130524P00740000 | 0.03 | 0.00 | N/A | 0.05 | 5 | 83 | | 740.00 | GOOG7130524P00740000 | 0.60 | 0.00 | N/A | 0.30 | 1 | 35 | | 740.00 | GOOG130531P00740000 | 0.15 | 0.00 | 0.05 | 0.20 | 1 | 58 | | 740.00 | GOOG7130531P00740000 | 0.60 | 0.00 | N/A | 0.40 | 11 | 11 | | 745.00 | GOOG130524P00745000 | 0.05 | 0.00 | N/A | 0.05 | 6 | 21 | | 745.00 | GOOG130531P00745000 | 0.25 | 0.00 | 0.05 | 0.20 | 3 | 4 | | 750.00 | GOOG130524P00750000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 242 | | 750.00 | GOOG7130524P00750000 | 1.00 | 0.00 | N/A | 0.25 | 13 | 34 | | 750.00 | GOOG130531P00750000 | 0.10 | 0.00 | 0.05 | 0.15 | 2 | 172 | | 750.00 | GOOG7130531P00750000 | 0.95 | 0.00 | N/A | 0.40 | 28 | 28 | | 755.00 | GOOG130524P00755000 | 0.05 | 0.00 | N/A | 0.05 | 11 | 78 | | 755.00 | GOOG130531P00755000 | 0.30 | 0.00 | 0.05 | 0.20 | 20 | 46 | | 760.00 | GOOG130524P00760000 | 0.05 | 0.00 | N/A | 0.05 | 22 | 225 | | 760.00 | GOOG7130524P00760000 | 0.90 | 0.00 | N/A | 0.40 | 2 | 17 | | 760.00 | GOOG130531P00760000 | 0.35 | 0.00 | 0.05 | 0.25 | 1 | 66 | | 760.00 | GOOG7130531P00760000 | 0.55 | 0.00 | N/A | 0.40 | 2 | 14 | | 765.00 | GOOG130524P00765000 | 0.15 | 0.00 | N/A | 0.05 | 76 | 255 | | 765.00 | GOOG130531P00765000 | 0.10 | 0.40 | 0.05 | 0.25 | 10 | 88 | | 770.00 | GOOG130524P00770000 | 0.05 | 0.00 | N/A | 0.05 | 3 | 110 | | 770.00 | GOOG7130524P00770000 | 1.05 | 0.00 | N/A | 0.25 | 4 | 32 | | 770.00 | GOOG130531P00770000 | 0.25 | 0.00 | 0.10 | 0.20 | 9 | 99 | | 770.00 | GOOG7130531P00770000 | 0.35 | 0.00 | N/A | 0.35 | 1 | 15 | | 775.00 | GOOG130524P00775000 | 0.05 | 0.00 | N/A | 0.05 | 4 | 227 | | 775.00 | GOOG130531P00775000 | 0.30 | 0.00 | 0.10 | 0.20 | 75 | 101 | | 780.00 | GOOG130524P00780000 | 0.05 | 0.00 | N/A | 0.05 | 22 | 225 | | 780.00 | GOOG7130524P00780000 | 0.85 | 0.00 | N/A | 0.25 | 10 | 23 | | 780.00 | GOOG130531P00780000 | 0.17 | 0.08 | 0.05 | 0.25 | 10 | 249 | | 780.00 | GOOG7130531P00780000 | 0.80 | 0.00 | N/A | 0.40 | 1 | 11 | | 785.00 | GOOG130524P00785000 | 0.04 | 0.00 | N/A | 0.05 | 22 | 95 | | 785.00 | GOOG130531P00785000 | 0.35 | 0.00 | 0.10 | 0.30 | 28 | 71 | | 790.00 | GOOG130524P00790000 | 0.05 | 0.00 | N/A | 0.05 | 60 | 745 | | 790.00 | GOOG7130524P00790000 | 1.15 | 0.00 | N/A | 0.25 | 2 | 23 | | 790.00 | GOOG130531P00790000 | 0.15 | 0.35 | 0.15 | 0.25 | 1 | 240 | | 790.00 | GOOG7130531P00790000 | 0.80 | 0.00 | N/A | 0.45 | 1 | 25 | | 795.00 | GOOG130524P00795000 | 0.05 | 0.00 | N/A | 0.05 | 72 | 235 | | 795.00 | GOOG130531P00795000 | 0.20 | 0.25 | 0.05 | 0.35 | 2 | 89 | | 800.00 | GOOG130524P00800000 | 0.04 | 0.01 | N/A | 0.10 | 7 | 486 | | 800.00 | GOOG7130524P00800000 | 1.34 | 0.00 | N/A | 0.40 | 4 | 66 | | 800.00 | GOOG130531P00800000 | 0.20 | 0.25 | 0.15 | 0.25 | 7 | 222 | | 800.00 | GOOG7130531P00800000 | 0.85 | 0.00 | 0.05 | 0.40 | 6 | 54 | | 805.00 | GOOG130524P00805000 | 0.10 | 0.00 | N/A | 0.15 | 54 | 157 | | 805.00 | GOOG130531P00805000 | 0.25 | 0.20 | 0.05 | 0.35 | 15 | 118 | | 810.00 | GOOG130524P00810000 | 0.05 | 0.00 | N/A | 0.05 | 39 | 419 | | 810.00 | GOOG7130524P00810000 | 1.45 | 0.00 | N/A | 0.30 | 20 | 58 | | 810.00 | GOOG130531P00810000 | 0.27 | 0.04 | 0.10 | 0.40 | 19 | 2,196 | | 810.00 | GOOG7130531P00810000 | 0.75 | 0.00 | 0.05 | 0.45 | 10 | 28 | | 815.00 | GOOG130524P00815000 | 0.05 | 0.05 | 0.05 | 0.15 | 3 | 237 | | 815.00 | GOOG130531P00815000 | 0.30 | 0.20 | 0.20 | 0.55 | 18 | 118 | | 820.00 | GOOG130524P00820000 | 0.12 | 0.02 | N/A | 0.15 | 57 | 543 | | 820.00 | GOOG7130524P00820000 | 1.95 | 0.00 | N/A | 0.40 | 35 | 57 | | 820.00 | GOOG130531P00820000 | 0.40 | 0.50 | 0.25 | 0.55 | 1 | 158 | | 820.00 | GOOG7130531P00820000 | 1.00 | 0.00 | 0.25 | 0.55 | 10 | 60 | | 825.00 | GOOG130524P00825000 | 0.05 | 0.05 | N/A | 0.15 | 51 | 289 | | 825.00 | GOOG130531P00825000 | 0.50 | 0.10 | 0.45 | 0.60 | 82 | 175 | | 830.00 | GOOG130524P00830000 | 0.08 | 0.07 | 0.05 | 0.20 | 10 | 684 | | 830.00 | GOOG7130524P00830000 | 2.20 | 0.00 | N/A | 0.40 | 10 | 91 | | 830.00 | GOOG130531P00830000 | 0.65 | 0.10 | 0.45 | 0.75 | 67 | 161 | | 830.00 | GOOG7130531P00830000 | 0.65 | 0.00 | 0.30 | 1.70 | 40 | 45 | | 835.00 | GOOG130524P00835000 | 0.11 | 0.01 | 0.10 | 0.20 | 3 | 847 | | 835.00 | GOOG130531P00835000 | 0.70 | 0.15 | 0.60 | 0.90 | 17 | 309 | | 840.00 | GOOG130524P00840000 | 0.15 | 0.00 | 0.10 | 0.15 | 84 | 1,212 | | 840.00 | GOOG7130524P00840000 | 1.10 | 0.00 | N/A | 0.40 | 6 | 101 | | 840.00 | GOOG130531P00840000 | 0.85 | 0.10 | 0.75 | 0.95 | 41 | 176 | | 840.00 | GOOG7130531P00840000 | 1.10 | 0.00 | 0.70 | 1.00 | 28 | 32 | | 845.00 | GOOG130524P00845000 | 0.20 | 0.03 | 0.10 | 0.25 | 138 | 815 | | 845.00 | GOOG130531P00845000 | 1.10 | 0.10 | 0.90 | 1.15 | 20 | 224 | | 850.00 | GOOG130524P00850000 | 0.25 | 0.06 | 0.25 | 0.35 | 184 | 1,126 | | 850.00 | GOOG7130524P00850000 | 0.60 | 0.00 | 0.10 | 0.40 | 12 | 81 | | 850.00 | GOOG130531P00850000 | 1.30 | 0.30 | 1.05 | 1.40 | 88 | 208 | | 850.00 | GOOG7130531P00850000 | 1.35 | 0.00 | 1.00 | 1.55 | 10 | 27 | | 855.00 | GOOG130524P00855000 | 0.40 | 0.15 | 0.25 | 0.50 | 95 | 696 | | 855.00 | GOOG7130524P00855000 | 0.60 | 0.00 | 0.15 | 0.45 | 10 | 10 | | 855.00 | GOOG130531P00855000 | 1.35 | 0.00 | 1.40 | 1.75 | 49 | 225 | | 860.00 | GOOG130524P00860000 | 0.50 | 0.20 | 0.30 | 0.60 | 250 | 1,190 | | 860.00 | GOOG7130524P00860000 | 1.20 | 0.00 | 0.35 | 0.65 | 6 | 56 | | 860.00 | GOOG130531P00860000 | 1.80 | 0.30 | 1.95 | 2.25 | 51 | 483 | | 860.00 | GOOG7130531P00860000 | 1.40 | 0.55 | 1.75 | 2.40 | 1 | 113 | | 865.00 | GOOG130524P00865000 | 0.50 | 0.10 | 0.40 | 0.75 | 169 | 935 | | 865.00 | GOOG7130524P00865000 | 1.05 | 0.00 | 0.40 | 0.85 | 10 | 33 | | 865.00 | GOOG130531P00865000 | 2.85 | 1.05 | 2.60 | 2.95 | 57 | 548 | | 870.00 | GOOG130524P00870000 | 1.00 | 0.55 | 1.00 | 1.20 | 412 | 1,372 | | 870.00 | GOOG7130524P00870000 | 0.65 | 0.95 | 0.70 | 1.25 | 2 | 156 | | 870.00 | GOOG130531P00870000 | 3.62 | 1.37 | 3.50 | 3.90 | 76 | 864 | | 870.00 | GOOG7130531P00870000 | 2.35 | 0.00 | 3.60 | 4.00 | 20 | 113 | | 875.00 | GOOG130524P00875000 | 1.70 | 1.00 | 1.50 | 1.75 | 676 | 1,488 | | 875.00 | GOOG7130524P00875000 | 1.75 | 0.00 | 1.00 | 1.90 | 25 | 25 | | 875.00 | GOOG130531P00875000 | 4.60 | 0.81 | 4.60 | 4.90 | 56 | 339 | | 880.00 | GOOG130524P00880000 | 2.40 | 1.40 | 2.30 | 2.60 | 1,412 | 1,859 | | 880.00 | GOOG7130524P00880000 | 1.41 | 0.59 | 2.00 | 2.70 | 14 | 47 | | 880.00 | GOOG130531P00880000 | 5.70 | 2.05 | 5.90 | 6.40 | 472 | 547 | | 880.00 | GOOG7130531P00880000 | 5.70 | 1.90 | 5.80 | 6.30 | 8 | 277 | | 885.00 | GOOG130524P00885000 | 3.58 | 2.13 | 3.40 | 3.90 | 2,415 | 1,705 | | 885.00 | GOOG7130524P00885000 | 3.50 | 1.25 | 3.40 | 3.90 | 27 | 28 | | 885.00 | GOOG130531P00885000 | 7.90 | 3.01 | 7.70 | 8.10 | 282 | 407 | | 890.00 | GOOG130524P00890000 | 5.30 | 3.03 | 4.70 | 5.10 | 3,330 | 4,010 | | 890.00 | GOOG7130524P00890000 | 4.85 | 2.15 | 5.20 | 5.80 | 45 | 244 | | 890.00 | GOOG130531P00890000 | 9.85 | 3.95 | 9.60 | 10.20 | 521 | 409 | | 890.00 | GOOG7130531P00890000 | 7.60 | 1.20 | 9.80 | 10.30 | 3 | 84 | | 895.00 | GOOG130524P00895000 | 8.00 | 4.74 | 7.60 | 8.00 | 2,637 | 1,762 | | 895.00 | GOOG7130524P00895000 | 7.70 | 4.05 | 7.00 | 8.10 | 50 | 302 | | 895.00 | GOOG130531P00895000 | 11.60 | 3.90 | 11.70 | 12.40 | 221 | 161 | | 900.00 | GOOG130524P00900000 | 11.10 | 6.40 | 10.50 | 11.10 | 3,348 | 2,970 | | 900.00 | GOOG7130524P00900000 | 10.50 | 5.50 | 10.40 | 11.20 | 65 | 271 | | 900.00 | GOOG130531P00900000 | 14.35 | 5.65 | 14.60 | 15.50 | 517 | 500 | | 900.00 | GOOG7130531P00900000 | 12.00 | 1.00 | 14.90 | 15.60 | 21 | 129 | | 905.00 | GOOG130524P00905000 | 14.60 | 7.70 | 13.90 | 15.00 | 1,675 | 1,026 | | 905.00 | GOOG7130524P00905000 | 12.50 | 6.10 | 14.20 | 15.40 | 100 | 332 | | 905.00 | GOOG130531P00905000 | 17.40 | 6.50 | 17.90 | 18.90 | 122 | 324 | | 910.00 | GOOG130524P00910000 | 18.22 | 8.92 | 18.20 | 19.40 | 626 | 1,060 | | 910.00 | GOOG7130524P00910000 | 18.00 | 2.90 | 18.10 | 19.20 | 149 | 124 | | 910.00 | GOOG130531P00910000 | 20.50 | 6.90 | 20.90 | 22.10 | 226 | 550 | | 915.00 | GOOG130524P00915000 | 23.07 | 10.67 | 21.30 | 23.70 | 67 | 562 | | 915.00 | GOOG7130524P00915000 | 13.50 | 0.40 | 22.60 | 23.70 | 20 | 169 | | 915.00 | GOOG130531P00915000 | 25.96 | 6.13 | 24.80 | 26.20 | 19 | 56 | | 920.00 | GOOG130524P00920000 | 24.70 | 9.00 | 27.10 | 28.50 | 62 | 453 | | 920.00 | GOOG7130524P00920000 | 16.80 | 1.20 | 26.00 | 28.90 | 32 | 399 | | 920.00 | GOOG130531P00920000 | 27.20 | 7.90 | 29.50 | 30.80 | 2 | 121 | | 925.00 | GOOG130524P00925000 | 30.00 | 9.40 | 30.70 | 33.40 | 14 | 169 | | 925.00 | GOOG7130524P00925000 | 14.60 | 0.00 | 31.30 | 33.40 | 131 | 111 | | 925.00 | GOOG130531P00925000 | 25.20 | 3.00 | 32.50 | 35.50 | 6 | 23 | | 930.00 | GOOG130524P00930000 | 35.90 | 10.90 | 34.90 | 37.90 | 2 | 125 | | 930.00 | GOOG130531P00930000 | 33.00 | 2.56 | 37.00 | 39.80 | 1 | 19 | | 935.00 | GOOG130524P00935000 | 36.95 | 3.60 | 40.60 | 43.40 | 1 | 39 | | 935.00 | GOOG130531P00935000 | 35.00 | 0.00 | 41.10 | 44.50 | 2 | 2 | | 940.00 | GOOG130524P00940000 | 35.75 | 4.95 | 45.00 | 48.10 | 2 | 16 | | 940.00 | GOOG7130524P00940000 | 29.10 | 0.00 | 44.90 | 48.10 | 57 | 57 | | 940.00 | GOOG130531P00940000 | 41.70 | 6.90 | 45.70 | 48.40 | 3 | 3 | | 945.00 | GOOG130524P00945000 | 42.85 | 0.00 | 50.60 | 53.40 | 1 | 4 | | 945.00 | GOOG7130524P00945000 | 45.90 | 0.00 | 50.30 | 53.30 | 1 | 2 | | 950.00 | GOOG130524P00950000 | 57.00 | 6.00 | 55.30 | 58.80 | 1 | 2 | | 950.00 | GOOG7130524P00950000 | 47.80 | 0.00 | 55.00 | 58.30 | 2 | 3 | | 960.00 | GOOG130524P00960000 | 60.40 | 0.00 | 65.30 | 68.00 | 1 | 1 | | 985.00 | GOOG130524P00985000 | 76.70 | 0.00 | 90.30 | 93.80 | 1 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|