View by Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 285.00 | GOOG140118C00285000 | 565.30 | 0.00 | 613.70 | 616.00 | 3 | 112 | | 290.00 | GOOG140118C00290000 | 549.70 | 0.00 | 609.60 | 612.20 | 3 | 86 | | 295.00 | GOOG140118C00295000 | 544.10 | 0.00 | 603.70 | 606.00 | 3 | 48 | | 300.00 | GOOG140118C00300000 | 519.70 | 0.00 | 599.80 | 602.60 | 3 | 108 | | 305.00 | GOOG140118C00305000 | 451.80 | 0.00 | 593.80 | 596.60 | 0 | 32 | | 310.00 | GOOG140118C00310000 | 540.30 | 0.00 | 588.80 | 591.60 | 4 | 90 | | 315.00 | GOOG140118C00315000 | 535.50 | 0.00 | 585.00 | 587.80 | 3 | 30 | | 320.00 | GOOG140118C00320000 | 551.70 | 0.00 | 578.80 | 581.50 | 10 | 53 | | 325.00 | GOOG140118C00325000 | 494.80 | 0.00 | 574.90 | 577.60 | 3 | 23 | | 330.00 | GOOG140118C00330000 | 555.72 | 0.00 | 568.70 | 571.70 | 1 | 57 | | 335.00 | GOOG140118C00335000 | 481.10 | 0.00 | 563.90 | 566.80 | 5 | 16 | | 340.00 | GOOG140118C00340000 | 531.80 | 0.00 | 559.70 | 562.40 | 10 | 100 | | 345.00 | GOOG140118C00345000 | 461.00 | 0.00 | 554.70 | 557.50 | 5 | 6 | | 350.00 | GOOG140118C00350000 | 549.70 | 0.00 | 550.00 | 552.40 | 1 | 122 | | 355.00 | GOOG140118C00355000 | 450.90 | 0.00 | 543.90 | 546.70 | 5 | 17 | | 360.00 | GOOG140118C00360000 | 477.10 | 0.00 | 539.30 | 542.00 | 0 | 48 | | 365.00 | GOOG140118C00365000 | 420.30 | 0.00 | 535.00 | 537.60 | 0 | 15 | | 370.00 | GOOG140118C00370000 | 419.02 | 0.00 | 529.50 | 532.30 | 0 | 32 | | 375.00 | GOOG140118C00375000 | 459.20 | 0.00 | 523.90 | 526.90 | 0 | 12 | | 380.00 | GOOG140118C00380000 | 477.30 | 0.00 | 519.00 | 521.90 | 1 | 33 | | 385.00 | GOOG140118C00385000 | 418.50 | 0.00 | 514.00 | 516.50 | 0 | 8 | | 390.00 | GOOG140118C00390000 | 390.72 | 0.00 | 510.00 | 512.80 | 1 | 17 | | 395.00 | GOOG140118C00395000 | 438.40 | 0.00 | 505.10 | 507.50 | 0 | 13 | | 400.00 | GOOG140118C00400000 | 499.80 | 0.00 | 500.20 | 502.80 | 1 | 469 | | 405.00 | GOOG140118C00405000 | 470.90 | 0.00 | 495.20 | 497.80 | 10 | 16 | | 410.00 | GOOG140118C00410000 | 411.20 | 0.00 | 489.40 | 492.10 | 10 | 13 | | 415.00 | GOOG140118C00415000 | 365.96 | 0.00 | 484.30 | 487.10 | 1 | 1 | | 420.00 | GOOG140118C00420000 | 404.50 | 0.00 | 479.30 | 481.80 | 0 | 6 | | 430.00 | GOOG140118C00430000 | 270.00 | 0.00 | 469.20 | 471.90 | 0 | 32 | | 435.00 | GOOG140118C00435000 | 366.58 | 0.00 | 464.60 | 467.30 | 3 | 5 | | 440.00 | GOOG140118C00440000 | 383.00 | 0.00 | 460.40 | 462.90 | 0 | 34 | | 445.00 | GOOG140118C00445000 | 324.30 | 0.00 | 454.50 | 457.40 | 0 | 1 | | 450.00 | GOOG140118C00450000 | 427.15 | 0.00 | 450.40 | 453.00 | 2 | 33 | | 455.00 | GOOG140118C00455000 | 368.70 | 0.00 | 445.50 | 448.00 | 0 | 5 | | 460.00 | GOOG140118C00460000 | 283.50 | 0.00 | 440.70 | 443.70 | 0 | 38 | | 465.00 | GOOG140118C00465000 | 360.37 | 0.00 | 435.60 | 438.40 | 15 | 34 | | 470.00 | GOOG140118C00470000 | 368.40 | 0.00 | 430.20 | 432.90 | 0 | 16 | | 475.00 | GOOG140118C00475000 | 382.80 | 0.00 | 425.60 | 428.60 | 10 | 13 | | 480.00 | GOOG140118C00480000 | 327.05 | 0.00 | 420.80 | 423.70 | 0 | 21 | | 485.00 | GOOG140118C00485000 | 183.00 | 0.00 | 415.00 | 417.50 | 0 | 4 | | 490.00 | GOOG140118C00490000 | 422.70 | 0.00 | 411.20 | 413.90 | 10 | 17 | | 495.00 | GOOG140118C00495000 | 204.20 | 0.00 | 405.10 | 407.70 | 0 | 9 | | 500.00 | GOOG140118C00500000 | 405.00 | 0.00 | 400.10 | 403.00 | 1 | 148 | | 505.00 | GOOG140118C00505000 | 266.31 | 0.00 | 395.50 | 398.40 | 0 | 1 | | 510.00 | GOOG140118C00510000 | 295.16 | 0.00 | 391.50 | 394.40 | 0 | 25 | | 520.00 | GOOG140118C00520000 | 302.00 | 0.00 | 380.50 | 383.50 | 1 | 19 | | 525.00 | GOOG140118C00525000 | 343.10 | 0.00 | 375.60 | 378.90 | 10 | 20 | | 530.00 | GOOG140118C00530000 | 316.85 | 0.00 | 370.70 | 373.30 | 2 | 28 | | 535.00 | GOOG140118C00535000 | 210.00 | 0.00 | 365.70 | 368.50 | 0 | 1 | | 540.00 | GOOG140118C00540000 | 334.40 | 0.00 | 361.00 | 363.80 | 7 | 14 | | 545.00 | GOOG140118C00545000 | 368.50 | 0.00 | 356.00 | 358.90 | 10 | 25 | | 550.00 | GOOG140118C00550000 | 357.00 | 0.00 | 351.30 | 354.40 | 6 | 163 | | 555.00 | GOOG140118C00555000 | 357.30 | 0.00 | 347.00 | 350.40 | 10 | 34 | | 560.00 | GOOG140118C00560000 | 263.00 | 0.00 | 341.40 | 344.60 | 2 | 87 | | 565.00 | GOOG140118C00565000 | 212.44 | 0.00 | 336.70 | 339.60 | 1 | 7 | | 570.00 | GOOG140118C00570000 | 348.20 | 0.00 | 332.50 | 335.70 | 1 | 98 | | 575.00 | GOOG140118C00575000 | 218.90 | 0.00 | 326.70 | 329.60 | 1 | 21 | | 580.00 | GOOG140118C00580000 | 268.70 | 0.00 | 323.00 | 326.00 | 2 | 101 | | 585.00 | GOOG140118C00585000 | 262.00 | 0.00 | 317.00 | 319.90 | 1 | 24 | | 590.00 | GOOG140118C00590000 | 298.40 | 0.00 | 312.50 | 315.40 | 4 | 165 | | 595.00 | GOOG140118C00595000 | 182.00 | 0.00 | 308.20 | 311.50 | 1 | 19 | | 600.00 | GOOG140118C00600000 | 314.91 | 0.00 | 302.40 | 305.40 | 1 | 192 | | 605.00 | GOOG140118C00605000 | 255.97 | 0.00 | 297.80 | 300.70 | 1 | 18 | | 610.00 | GOOG140118C00610000 | 273.50 | 0.00 | 293.60 | 297.00 | 2 | 191 | | 615.00 | GOOG140118C00615000 | 294.14 | 0.00 | 288.90 | 292.00 | 1 | 39 | | 620.00 | GOOG140118C00620000 | 210.10 | 0.00 | 283.50 | 286.50 | 6 | 103 | | 625.00 | GOOG140118C00625000 | 192.00 | 0.00 | 278.40 | 281.40 | 1 | 29 | | 625.00 | GOOG7140118C00625000 | 291.10 | 0.00 | 278.80 | 281.90 | 3 | 8 | | 630.00 | GOOG140118C00630000 | 278.10 | 0.00 | 274.70 | 277.90 | 2 | 117 | | 630.00 | GOOG7140118C00630000 | 198.10 | 0.00 | 273.50 | 277.10 | 0 | 3 | | 635.00 | GOOG140118C00635000 | 186.40 | 0.00 | 268.70 | 271.90 | 4 | 8 | | 640.00 | GOOG140118C00640000 | 246.60 | 0.00 | 264.50 | 267.60 | 2 | 230 | | 645.00 | GOOG140118C00645000 | 275.40 | 0.00 | 259.70 | 262.80 | 2 | 37 | | 650.00 | GOOG140118C00650000 | 265.00 | 0.00 | 254.50 | 257.70 | 2 | 303 | | 650.00 | GOOG7140118C00650000 | 179.00 | 0.00 | 254.80 | 257.90 | 0 | 5 | | 655.00 | GOOG140118C00655000 | 233.04 | 0.00 | 250.40 | 253.00 | 7 | 34 | | 655.00 | GOOG7140118C00655000 | 136.40 | 0.00 | 250.60 | 253.70 | 1 | 1 | | 660.00 | GOOG140118C00660000 | 260.00 | 0.00 | 246.50 | 249.00 | 1 | 85 | | 660.00 | GOOG7140118C00660000 | 148.00 | 0.00 | 246.60 | 249.60 | 0 | 10 | | 665.00 | GOOG140118C00665000 | 189.50 | 0.00 | 242.00 | 245.00 | 1 | 58 | | 665.00 | GOOG7140118C00665000 | 221.00 | 0.00 | 240.90 | 244.10 | 5 | 5 | | 670.00 | GOOG140118C00670000 | 244.30 | 0.00 | 236.50 | 239.00 | 1 | 142 | | 670.00 | GOOG7140118C00670000 | 210.60 | 0.00 | 237.10 | 240.10 | 1 | 1 | | 675.00 | GOOG140118C00675000 | 237.97 |  3.93 | 231.90 | 234.90 | 1 | 145 | | 675.00 | GOOG7140118C00675000 | 206.10 | 0.00 | 231.60 | 234.80 | 1 | 11 | | 680.00 | GOOG140118C00680000 | 226.50 | 0.00 | 226.50 | 229.70 | 1 | 165 | | 680.00 | GOOG7140118C00680000 | 201.70 | 0.00 | 227.20 | 230.40 | 1 | 2 | | 685.00 | GOOG140118C00685000 | 228.88 | 2.62 | 222.90 | 225.60 | 1 | 67 | | 690.00 | GOOG140118C00690000 | 221.90 | 0.00 | 217.90 | 220.70 | 1 | 239 | | 690.00 | GOOG7140118C00690000 | 141.60 | 0.00 | 217.90 | 221.00 | 10 | 10 | | 695.00 | GOOG140118C00695000 | 204.00 | 0.00 | 212.80 | 216.00 | 1 | 61 | | 700.00 | GOOG140118C00700000 | 216.25 | 3.55 | 208.60 | 211.50 | 1 | 872 | | 700.00 | GOOG7140118C00700000 | 169.00 | 0.00 | 208.80 | 211.90 | 7 | 13 | | 705.00 | GOOG140118C00705000 | 179.80 | 0.00 | 204.90 | 207.70 | 10 | 255 | | 705.00 | GOOG7140118C00705000 | 93.50 | 0.00 | 204.20 | 207.50 | 1 | 1 | | 710.00 | GOOG140118C00710000 | 211.10 | 0.00 | 199.60 | 202.50 | 6 | 203 | | 715.00 | GOOG140118C00715000 | 200.00 | 0.00 | 195.50 | 198.70 | 5 | 73 | | 715.00 | GOOG7140118C00715000 | 177.00 | 0.00 | 195.60 | 198.60 | 1 | 2 | | 720.00 | GOOG140118C00720000 | 201.40 | 0.00 | 191.20 | 194.00 | 2 | 286 | | 720.00 | GOOG7140118C00720000 | 122.40 | 0.00 | 191.20 | 194.40 | 0 | 1 | | 725.00 | GOOG140118C00725000 | 196.00 | 0.00 | 186.70 | 189.40 | 1 | 184 | | 725.00 | GOOG7140118C00725000 | 92.00 | 0.00 | 186.90 | 190.20 | 10 | 10 | | 730.00 | GOOG140118C00730000 | 193.10 | 0.00 | 182.50 | 185.00 | 3 | 1,922 | | 730.00 | GOOG7140118C00730000 | 190.00 | 0.00 | 183.00 | 185.80 | 2 | 37 | | 735.00 | GOOG140118C00735000 | 94.00 | 0.00 | 177.60 | 180.60 | 1 | 131 | | 740.00 | GOOG140118C00740000 | 186.40 | 0.00 | 174.00 | 176.60 | 1 | 817 | | 745.00 | GOOG140118C00745000 | 175.00 | 0.00 | 170.40 | 172.60 | 20 | 94 | | 750.00 | GOOG140118C00750000 | 183.00 | 0.00 | 165.10 | 167.20 | 4 | 1,191 | | 750.00 | GOOG7140118C00750000 | 169.00 | 9.30 | 165.60 | 167.40 | 1 | 10 | | 755.00 | GOOG140118C00755000 | 170.00 | 0.00 | 160.90 | 163.20 | 3 | 655 | | 760.00 | GOOG140118C00760000 | 169.50 | 0.00 | 157.10 | 159.50 | 51 | 1,146 | | 760.00 | GOOG7140118C00760000 | 170.30 | 0.00 | 157.30 | 159.40 | 7 | 62 | | 765.00 | GOOG140118C00765000 | 171.00 | 0.00 | 153.10 | 155.10 | 10 | 166 | | 765.00 | GOOG7140118C00765000 | 57.00 | 0.00 | 153.10 | 155.30 | 1 | 1 | | 770.00 | GOOG140118C00770000 | 160.50 | 0.00 | 149.60 | 151.90 | 1 | 497 | | 770.00 | GOOG7140118C00770000 | 58.30 | 0.00 | 148.70 | 152.00 | 1 | 1 | | 775.00 | GOOG140118C00775000 | 161.03 | 0.00 | 145.20 | 147.10 | 3 | 1,628 | | 775.00 | GOOG7140118C00775000 | 74.55 | 0.00 | 145.30 | 147.50 | 4 | 4 | | 780.00 | GOOG140118C00780000 | 150.00 | 0.00 | 141.20 | 143.40 | 5 | 438 | | 780.00 | GOOG7140118C00780000 | 80.30 | 0.00 | 141.20 | 143.40 | 4 | 11 | | 785.00 | GOOG140118C00785000 | 153.40 | 0.00 | 137.00 | 139.40 | 8 | 79 | | 785.00 | GOOG7140118C00785000 | 72.20 | 0.00 | 137.60 | 139.90 | 5 | 5 | | 790.00 | GOOG140118C00790000 | 143.00 | 0.00 | 133.40 | 135.50 | 1 | 196 | | 790.00 | GOOG7140118C00790000 | 137.50 | 11.40 | 134.00 | 136.20 | 1 | 12 | | 795.00 | GOOG140118C00795000 | 135.80 | 2.60 | 130.30 | 132.50 | 1 | 482 | | 795.00 | GOOG7140118C00795000 | 70.20 | 0.00 | 130.00 | 132.70 | 5 | 77 | | 800.00 | GOOG140118C00800000 | 128.00 | 4.00 | 126.20 | 127.60 | 33 | 6,928 | | 800.00 | GOOG7140118C00800000 | 131.50 | 0.00 | 126.10 | 128.20 | 2 | 66 | | 805.00 | GOOG140118C00805000 | 128.90 | 0.10 | 122.40 | 124.30 | 2 | 193 | | 805.00 | GOOG7140118C00805000 | 131.70 | 0.00 | 122.20 | 124.50 | 6 | 6 | | 810.00 | GOOG140118C00810000 | 120.73 | 0.00 | 118.70 | 120.80 | 1 | 283 | | 810.00 | GOOG7140118C00810000 | 128.00 | 0.00 | 118.70 | 120.90 | 2 | 21 | | 815.00 | GOOG140118C00815000 | 126.13 | 0.00 | 115.20 | 117.20 | 1 | 304 | | 820.00 | GOOG140118C00820000 | 117.89 | 0.00 | 111.60 | 113.90 | 1 | 924 | | 820.00 | GOOG7140118C00820000 | 97.60 | 0.00 | 111.60 | 113.50 | 1 | 54 | | 825.00 | GOOG140118C00825000 | 109.30 | 8.06 | 108.20 | 110.00 | 1 | 327 | | 825.00 | GOOG7140118C00825000 | 119.90 | 0.00 | 108.20 | 110.30 | 1 | 9 | | 830.00 | GOOG140118C00830000 | 121.50 | 0.00 | 105.50 | 107.50 | 4 | 1,088 | | 830.00 | GOOG7140118C00830000 | 112.00 | 0.00 | 105.40 | 107.40 | 1 | 19 | | 835.00 | GOOG140118C00835000 | 110.00 | 0.00 | 101.50 | 103.50 | 1 | 111 | | 835.00 | GOOG7140118C00835000 | 64.68 | 0.00 | 101.40 | 103.80 | 1 | 17 | | 840.00 | GOOG140118C00840000 | 100.50 | 0.00 | 98.40 | 99.70 | 3 | 853 | | 840.00 | GOOG7140118C00840000 | 104.32 | 0.00 | 98.40 | 99.70 | 2 | 54 | | 845.00 | GOOG140118C00845000 | 98.90 | 0.00 | 95.20 | 96.90 | 8 | 167 | | 845.00 | GOOG7140118C00845000 | 99.80 | 0.00 | 95.40 | 97.00 | 3 | 3 | | 850.00 | GOOG140118C00850000 | 93.87 | 2.63 | 92.50 | 93.80 | 1 | 1,047 | | 850.00 | GOOG7140118C00850000 | 80.00 | 0.00 | 92.60 | 93.80 | 3 | 12 | | 855.00 | GOOG140118C00855000 | 100.10 | 0.00 | 89.00 | 90.70 | 61 | 96 | | 860.00 | GOOG140118C00860000 | 85.90 | 0.00 | 85.90 | 87.20 | 1 | 493 | | 860.00 | GOOG7140118C00860000 | 97.20 | 0.00 | 86.20 | 87.20 | 53 | 56 | | 865.00 | GOOG140118C00865000 | 82.50 | 5.88 | 83.10 | 84.40 | 1 | 105 | | 865.00 | GOOG7140118C00865000 | 93.50 | 0.00 | 83.10 | 84.50 | 2 | 11 | | 870.00 | GOOG140118C00870000 | 80.80 | 0.00 | 80.00 | 81.40 | 3 | 211 | | 870.00 | GOOG7140118C00870000 | 87.90 | 0.00 | 80.30 | 81.70 | 1 | 32 | | 875.00 | GOOG140118C00875000 | 83.00 | 0.00 | 77.40 | 78.70 | 7 | 978 | | 875.00 | GOOG7140118C00875000 | 83.20 | 0.00 | 77.20 | 78.60 | 3 | 15 | | 880.00 | GOOG140118C00880000 | 76.60 | 0.00 | 75.00 | 76.20 | 5 | 1,550 | | 880.00 | GOOG7140118C00880000 | 78.00 | 0.00 | 74.70 | 76.00 | 2 | 15 | | 885.00 | GOOG140118C00885000 | 75.80 | 2.90 | 71.80 | 73.10 | 1 | 105 | | 885.00 | GOOG7140118C00885000 | 82.60 | 0.00 | 72.30 | 73.50 | 10 | 24 | | 890.00 | GOOG140118C00890000 | 83.13 | 0.00 | 69.10 | 70.50 | 2 | 254 | | 890.00 | GOOG7140118C00890000 | 73.30 | 0.00 | 69.40 | 70.50 | 1 | 27 | | 895.00 | GOOG140118C00895000 | 67.26 | 3.44 | 66.70 | 67.70 | 2 | 172 | | 895.00 | GOOG7140118C00895000 | 69.90 | 0.00 | 66.70 | 67.90 | 4 | 38 | | 900.00 | GOOG140118C00900000 | 64.90 | 4.10 | 64.70 | 65.60 | 16 | 7,413 | | 900.00 | GOOG7140118C00900000 | 69.50 | 1.80 | 64.80 | 65.60 | 53 | 59 | | 905.00 | GOOG140118C00905000 | 63.30 | 1.30 | 61.80 | 62.90 | 1 | 216 | | 905.00 | GOOG7140118C00905000 | 74.00 | 0.00 | 61.90 | 62.90 | 5 | 15 | | 910.00 | GOOG140118C00910000 | 60.90 | 3.10 | 59.60 | 60.40 | 3 | 447 | | 910.00 | GOOG7140118C00910000 | 62.70 | 0.00 | 59.40 | 60.70 | 1 | 45 | | 915.00 | GOOG140118C00915000 | 58.60 | 2.90 | 57.30 | 58.30 | 1 | 89 | | 915.00 | GOOG7140118C00915000 | 66.10 | 0.00 | 57.60 | 58.70 | 11 | 25 | | 920.00 | GOOG140118C00920000 | 56.30 | 2.90 | 55.10 | 56.00 | 8 | 770 | | 920.00 | GOOG7140118C00920000 | 56.50 | 0.00 | 55.30 | 56.50 | 1 | 46 | | 925.00 | GOOG140118C00925000 | 54.10 | 2.70 | 53.20 | 54.20 | 1 | 507 | | 925.00 | GOOG7140118C00925000 | 59.20 | 0.00 | 53.00 | 54.00 | 5 | 20 | | 930.00 | GOOG140118C00930000 | 52.00 | 2.80 | 51.20 | 52.20 | 404 | 362 | | 930.00 | GOOG7140118C00930000 | 52.30 | 0.00 | 51.10 | 52.10 | 1 | 36 | | 935.00 | GOOG140118C00935000 | 49.90 | 2.70 | 49.00 | 50.10 | 1 | 170 | | 935.00 | GOOG7140118C00935000 | 52.20 | 0.00 | 48.70 | 49.80 | 10 | 40 | | 940.00 | GOOG140118C00940000 | 47.90 | 2.70 | 46.80 | 47.70 | 1 | 228 | | 940.00 | GOOG7140118C00940000 | 47.70 | 0.00 | 46.80 | 47.90 | 12 | 16 | | 945.00 | GOOG140118C00945000 | 46.00 | 2.60 | 44.80 | 45.80 | 1 | 109 | | 950.00 | GOOG140118C00950000 | 44.10 | 2.70 | 43.00 | 43.90 | 46 | 929 | | 950.00 | GOOG7140118C00950000 | 46.00 | 0.00 | 42.90 | 44.00 | 8 | 48 | | 955.00 | GOOG140118C00955000 | 42.30 | 2.50 | 41.30 | 42.30 | 1 | 72 | | 955.00 | GOOG7140118C00955000 | 44.20 | 0.00 | 41.60 | 42.50 | 3 | 3 | | 960.00 | GOOG140118C00960000 | 40.60 | 2.40 | 39.80 | 40.70 | 1 | 299 | | 960.00 | GOOG7140118C00960000 | 43.90 | 0.00 | 39.50 | 40.40 | 1 | 4 | | 965.00 | GOOG140118C00965000 | 38.90 | 2.30 | 37.80 | 38.80 | 1 | 170 | | 965.00 | GOOG7140118C00965000 | 28.80 | 0.00 | 37.70 | 38.80 | 2 | 2 | | 970.00 | GOOG140118C00970000 | 37.20 | 2.30 | 36.20 | 37.10 | 1 | 537 | | 970.00 | GOOG7140118C00970000 | 37.60 | 0.00 | 36.30 | 37.30 | 1 | 18 | | 975.00 | GOOG140118C00975000 | 35.60 | 2.30 | 34.90 | 35.80 | 1 | 293 | | 975.00 | GOOG7140118C00975000 | 31.90 | 0.00 | 34.80 | 35.60 | 5 | 5 | | 980.00 | GOOG140118C00980000 | 34.10 | 2.20 | 33.20 | 34.10 | 2 | 237 | | 980.00 | GOOG7140118C00980000 | 39.40 | 0.00 | 33.30 | 34.10 | 3 | 6 | | 985.00 | GOOG140118C00985000 | 32.70 | 2.00 | 32.00 | 32.90 | 1 | 88 | | 985.00 | GOOG7140118C00985000 | 35.30 | 0.00 | 31.80 | 32.60 | 4 | 5 | | 990.00 | GOOG140118C00990000 | 31.40 | 1.80 | 30.40 | 31.30 | 1 | 176 | | 990.00 | GOOG7140118C00990000 | 33.95 | 0.00 | 30.50 | 31.30 | 1 | 8 | | 995.00 | GOOG140118C00995000 | 30.00 | 1.80 | 29.10 | 29.90 | 7 | 237 | | 995.00 | GOOG7140118C00995000 | 31.20 | 0.00 | 29.30 | 30.30 | 30 | 30 | | 1,000.00 | GOOG140118C01000000 | 28.60 | 1.80 | 27.80 | 28.60 | 3 | 1,934 | | 1,000.00 | GOOG7140118C01000000 | 28.90 | 0.00 | 27.80 | 28.60 | 1 | 38 | | 1,010.00 | GOOG140118C01010000 | 26.20 | 1.60 | 25.50 | 26.40 | 5 | 463 | | 1,010.00 | GOOG7140118C01010000 | 16.50 | 0.00 | 25.50 | 26.20 | 3 | 14 | | 1,020.00 | GOOG140118C01020000 | 23.90 | 1.50 | 23.40 | 24.20 | 1 | 228 | | 1,020.00 | GOOG7140118C01020000 | 29.40 | 0.00 | 23.20 | 24.00 | 1 | 19 | | 1,030.00 | GOOG140118C01030000 | 21.70 | 1.40 | 21.00 | 21.80 | 1 | 714 | | 1,030.00 | GOOG7140118C01030000 | 22.87 | 0.00 | 21.10 | 21.90 | 1 | 96 | | 1,040.00 | GOOG140118C01040000 | 19.80 | 1.30 | 19.20 | 19.90 | 94 | 193 | | 1,050.00 | GOOG140118C01050000 | 18.10 | 1.10 | 17.50 | 18.30 | 4 | 417 | | 1,060.00 | GOOG140118C01060000 | 16.50 | 1.00 | 15.90 | 16.60 | 9 | 349 | | 1,070.00 | GOOG140118C01070000 | 15.00 | 0.90 | 14.30 | 15.00 | 2 | 238 | | 1,080.00 | GOOG140118C01080000 | 13.70 | 0.80 | 13.00 | 13.80 | 1 | 207 | | 1,090.00 | GOOG140118C01090000 | 12.40 | 0.70 | 11.80 | 12.50 | 1 | 228 | | 1,100.00 | GOOG140118C01100000 | 11.40 | 0.70 | 10.80 | 11.50 | 1 | 332 | | 1,110.00 | GOOG140118C01110000 | 11.00 | 0.00 | 9.70 | 10.60 | 12 | 69 | | 1,120.00 | GOOG140118C01120000 | 10.00 | 0.00 | 8.80 | 9.70 | 1 | 68 | | 1,130.00 | GOOG140118C01130000 | 9.10 | 0.00 | 8.00 | 9.10 | 4 | 73 | | 1,140.00 | GOOG140118C01140000 | 9.70 | 0.00 | 7.20 | 8.50 | 3 | 79 | | 1,150.00 | GOOG140118C01150000 | 7.00 | 2.40 | 6.40 | 7.80 | 5 | 441 | | 1,160.00 | GOOG140118C01160000 | 7.10 | 0.00 | 5.20 | 7.10 | 8 | 26 | | 1,170.00 | GOOG140118C01170000 | 7.90 | 0.00 | 5.20 | 6.30 | 6 | 105 | | 1,180.00 | GOOG140118C01180000 | 5.60 | 0.80 | 4.60 | 5.50 | 3 | 132 | | 1,190.00 | GOOG140118C01190000 | 5.20 | 0.00 | 4.40 | 5.20 | 11 | 16 | | 1,200.00 | GOOG140118C01200000 | 4.40 | 0.20 | 4.30 | 4.60 | 39 | 268 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 285.00 | GOOG140118P00285000 | 0.10 | 0.00 | N/A | 0.10 | 140 | 371 | | 290.00 | GOOG140118P00290000 | 0.15 | 0.00 | N/A | 0.15 | 10 | 86 | | 295.00 | GOOG140118P00295000 | 0.15 | 0.00 | N/A | 0.20 | 24 | 92 | | 300.00 | GOOG140118P00300000 | 0.17 | 0.00 | N/A | 0.25 | 100 | 813 | | 305.00 | GOOG140118P00305000 | 0.17 | 0.00 | N/A | 0.25 | 200 | 251 | | 310.00 | GOOG140118P00310000 | 0.20 | 0.00 | 0.10 | 0.25 | 612 | 1,318 | | 315.00 | GOOG140118P00315000 | 0.17 | 0.00 | N/A | 0.35 | 200 | 264 | | 320.00 | GOOG140118P00320000 | 0.17 | 0.00 | N/A | 0.35 | 102 | 1,081 | | 325.00 | GOOG140118P00325000 | 0.26 | 0.00 | N/A | 0.35 | 8 | 55 | | 330.00 | GOOG140118P00330000 | 0.35 | 0.00 | 0.10 | 0.35 | 26 | 540 | | 335.00 | GOOG140118P00335000 | 0.27 | 0.00 | N/A | 0.35 | 25 | 54 | | 340.00 | GOOG140118P00340000 | 0.35 | 0.00 | N/A | 0.35 | 4 | 256 | | 345.00 | GOOG140118P00345000 | 0.05 | 0.25 | 0.05 | 0.35 | 1 | 131 | | 350.00 | GOOG140118P00350000 | 0.05 | 0.25 | 0.05 | 0.35 | 2 | 245 | | 355.00 | GOOG140118P00355000 | 0.45 | 0.00 | N/A | 0.40 | 1 | 20 | | 360.00 | GOOG140118P00360000 | 1.15 | 0.00 | N/A | 0.40 | 0 | 171 | | 365.00 | GOOG140118P00365000 | 0.55 | 0.00 | N/A | 0.40 | 6 | 12 | | 370.00 | GOOG140118P00370000 | 0.25 | 0.00 | 0.05 | 0.45 | 17 | 91 | | 375.00 | GOOG140118P00375000 | 0.40 | 0.00 | N/A | 0.50 | 1 | 33 | | 380.00 | GOOG140118P00380000 | 0.40 | 0.00 | 0.05 | 0.55 | 1 | 112 | | 385.00 | GOOG140118P00385000 | 0.30 | 0.00 | 0.10 | 0.60 | 1 | 43 | | 390.00 | GOOG140118P00390000 | 0.30 | 0.00 | 0.05 | 0.65 | 10 | 194 | | 395.00 | GOOG140118P00395000 | 0.80 | 0.00 | 0.05 | 0.70 | 1 | 21 | | 400.00 | GOOG140118P00400000 | 0.75 | 0.00 | 0.30 | 0.75 | 17 | 688 | | 405.00 | GOOG140118P00405000 | 0.35 | 0.00 | 0.05 | 0.80 | 1 | 55 | | 410.00 | GOOG140118P00410000 | 0.70 | 0.00 | 0.10 | 0.85 | 1 | 208 | | 415.00 | GOOG140118P00415000 | 0.45 | 0.00 | 0.05 | 0.95 | 1 | 59 | | 420.00 | GOOG140118P00420000 | 0.45 | 0.00 | 0.20 | 1.00 | 2 | 203 | | 425.00 | GOOG140118P00425000 | 0.50 | 0.00 | 0.15 | 1.10 | 3 | 65 | | 430.00 | GOOG140118P00430000 | 0.60 | 0.00 | 0.15 | 1.15 | 1 | 252 | | 435.00 | GOOG140118P00435000 | 0.90 | 0.00 | 0.05 | 1.20 | 1 | 103 | | 440.00 | GOOG140118P00440000 | 1.30 | 0.00 | 0.10 | 1.20 | 40 | 184 | | 445.00 | GOOG140118P00445000 | 1.55 | 0.00 | 0.05 | 1.30 | 13 | 59 | | 450.00 | GOOG140118P00450000 | 0.64 | 0.00 | 0.25 | 1.40 | 23 | 551 | | 455.00 | GOOG140118P00455000 | 0.65 | 0.00 | 0.05 | 1.45 | 2 | 94 | | 460.00 | GOOG140118P00460000 | 0.85 | 0.00 | 0.35 | 1.50 | 4 | 162 | | 465.00 | GOOG140118P00465000 | 1.60 | 0.00 | 0.05 | 1.55 | 1 | 66 | | 470.00 | GOOG140118P00470000 | 0.70 | 0.00 | 0.05 | 1.55 | 1 | 123 | | 475.00 | GOOG140118P00475000 | 1.00 | 0.00 | 0.45 | 1.60 | 1 | 492 | | 480.00 | GOOG140118P00480000 | 0.75 | 0.00 | 0.25 | 1.00 | 4 | 260 | | 485.00 | GOOG140118P00485000 | 2.11 | 0.00 | 0.05 | 1.70 | 1 | 88 | | 490.00 | GOOG140118P00490000 | 1.10 | 0.00 | 0.30 | 1.10 | 2 | 234 | | 495.00 | GOOG140118P00495000 | 1.05 | 0.00 | 0.65 | 1.10 | 1 | 83 | | 500.00 | GOOG140118P00500000 | 1.04 | 0.04 | 1.00 | 1.05 | 10 | 1,927 | | 505.00 | GOOG140118P00505000 | 0.95 | 0.00 | 0.95 | 1.40 | 4 | 95 | | 510.00 | GOOG140118P00510000 | 1.37 | 0.00 | 0.95 | 1.60 | 2 | 145 | | 515.00 | GOOG140118P00515000 | 1.15 | 0.00 | 0.85 | 2.00 | 4 | 43 | | 520.00 | GOOG140118P00520000 | 1.40 | 0.00 | 0.95 | 2.05 | 1 | 237 | | 525.00 | GOOG140118P00525000 | 1.20 | 0.00 | 0.20 | 2.15 | 10 | 702 | | 530.00 | GOOG140118P00530000 | 1.36 | 0.00 | 0.25 | 2.20 | 10 | 192 | | 535.00 | GOOG140118P00535000 | 1.60 | 0.00 | 0.35 | 2.30 | 1 | 66 | | 540.00 | GOOG140118P00540000 | 1.23 | 0.00 | 1.00 | 2.35 | 10 | 270 | | 545.00 | GOOG140118P00545000 | 2.10 | 0.00 | 0.50 | 2.45 | 2 | 488 | | 550.00 | GOOG140118P00550000 | 2.80 | 0.00 | 1.05 | 2.50 | 3 | 1,480 | | 555.00 | GOOG140118P00555000 | 2.52 | 0.00 | 0.70 | 2.60 | 2 | 79 | | 560.00 | GOOG140118P00560000 | 2.40 | 0.00 | 0.80 | 2.70 | 6 | 415 | | 565.00 | GOOG140118P00565000 | 4.90 | 0.00 | 0.90 | 2.80 | 11 | 99 | | 570.00 | GOOG140118P00570000 | 2.35 | 0.00 | 1.00 | 2.90 | 2 | 204 | | 575.00 | GOOG140118P00575000 | 2.35 | 0.00 | 1.10 | 3.00 | 2 | 250 | | 580.00 | GOOG140118P00580000 | 2.60 | 0.00 | 1.30 | 3.20 | 2 | 487 | | 585.00 | GOOG140118P00585000 | 6.50 | 0.00 | 1.35 | 3.30 | 8 | 106 | | 590.00 | GOOG140118P00590000 | 4.00 | 0.00 | 1.50 | 3.40 | 2 | 591 | | 595.00 | GOOG140118P00595000 | 3.30 | 0.00 | 1.70 | 3.60 | 4 | 137 | | 600.00 | GOOG140118P00600000 | 3.20 | 0.00 | 1.85 | 3.70 | 5 | 2,200 | | 605.00 | GOOG140118P00605000 | 3.10 | 0.00 | 1.90 | 3.90 | 30 | 149 | | 610.00 | GOOG140118P00610000 | 3.50 | 0.00 | 2.05 | 4.10 | 1 | 499 | | 615.00 | GOOG140118P00615000 | 5.27 | 0.00 | 2.25 | 4.30 | 1 | 86 | | 620.00 | GOOG140118P00620000 | 4.20 | 0.00 | 3.20 | 4.50 | 1 | 476 | | 625.00 | GOOG140118P00625000 | 3.70 | 0.00 | 2.50 | 4.80 | 10 | 208 | | 625.00 | GOOG7140118P00625000 | 10.30 | 0.00 | 2.30 | 5.80 | 1 | 1 | | 630.00 | GOOG140118P00630000 | 4.10 | 0.10 | 3.50 | 5.00 | 1 | 626 | | 635.00 | GOOG140118P00635000 | 9.20 | 0.00 | 3.40 | 5.30 | 10 | 169 | | 635.00 | GOOG7140118P00635000 | 9.40 | 0.00 | 3.00 | 6.30 | 1 | 2 | | 640.00 | GOOG140118P00640000 | 5.00 | 0.00 | 3.40 | 5.60 | 7 | 265 | | 640.00 | GOOG7140118P00640000 | 4.90 | 0.00 | 3.20 | 6.40 | 1 | 3 | | 645.00 | GOOG140118P00645000 | 5.20 | 0.00 | 3.30 | 5.90 | 5 | 121 | | 645.00 | GOOG7140118P00645000 | 5.20 | 0.00 | 3.50 | 6.70 | 1 | 11 | | 650.00 | GOOG140118P00650000 | 5.50 | 0.00 | 4.70 | 5.90 | 1 | 834 | | 650.00 | GOOG7140118P00650000 | 5.40 | 0.00 | 3.80 | 7.00 | 1 | 17 | | 655.00 | GOOG140118P00655000 | 5.90 | 0.00 | 3.80 | 6.50 | 1 | 206 | | 655.00 | GOOG7140118P00655000 | 5.80 | 0.00 | 4.10 | 7.20 | 1 | 10 | | 660.00 | GOOG140118P00660000 | 6.20 | 0.00 | 4.10 | 6.90 | 1 | 349 | | 660.00 | GOOG7140118P00660000 | 7.60 | 0.00 | 4.30 | 7.50 | 10 | 21 | | 665.00 | GOOG140118P00665000 | 5.10 | 0.00 | 4.40 | 7.00 | 17 | 267 | | 665.00 | GOOG7140118P00665000 | 13.20 | 0.00 | 4.70 | 7.90 | 1 | 1 | | 670.00 | GOOG140118P00670000 | 7.00 | 0.00 | 4.70 | 7.60 | 1 | 241 | | 670.00 | GOOG7140118P00670000 | 8.20 | 0.00 | 5.00 | 8.20 | 10 | 30 | | 675.00 | GOOG140118P00675000 | 7.50 | 0.00 | 6.20 | 8.00 | 1 | 2,714 | | 675.00 | GOOG7140118P00675000 | 8.90 | 0.00 | 5.40 | 8.50 | 10 | 101 | | 680.00 | GOOG140118P00680000 | 7.03 | 0.00 | 6.30 | 8.40 | 2 | 2,672 | | 680.00 | GOOG7140118P00680000 | 9.40 | 0.00 | 5.80 | 8.90 | 10 | 50 | | 685.00 | GOOG140118P00685000 | 7.50 | 0.00 | 6.00 | 8.90 | 1 | 568 | | 685.00 | GOOG7140118P00685000 | 9.90 | 0.00 | 5.80 | 9.30 | 10 | 11 | | 690.00 | GOOG140118P00690000 | 8.20 | 0.00 | 6.40 | 9.00 | 1 | 345 | | 690.00 | GOOG7140118P00690000 | 10.40 | 0.00 | 6.40 | 9.70 | 10 | 10 | | 695.00 | GOOG140118P00695000 | 8.54 | 0.00 | 6.80 | 9.80 | 2 | 183 | | 695.00 | GOOG7140118P00695000 | 10.90 | 0.00 | 7.00 | 10.20 | 10 | 10 | | 700.00 | GOOG140118P00700000 | 8.20 | 0.00 | 7.20 | 10.00 | 6 | 1,431 | | 700.00 | GOOG7140118P00700000 | 9.00 | 0.00 | 7.20 | 10.60 | 1 | 55 | | 705.00 | GOOG140118P00705000 | 9.70 | 0.00 | 7.80 | 10.90 | 1 | 174 | | 705.00 | GOOG7140118P00705000 | 28.20 | 0.00 | 7.60 | 11.10 | 0 | 8 | | 710.00 | GOOG140118P00710000 | 10.10 | 0.00 | 8.60 | 10.60 | 1 | 523 | | 715.00 | GOOG140118P00715000 | 10.70 | 0.00 | 9.40 | 11.00 | 1 | 195 | | 715.00 | GOOG7140118P00715000 | 23.00 | 0.00 | 8.80 | 12.10 | 1 | 1 | | 720.00 | GOOG140118P00720000 | 11.20 | 0.00 | 9.90 | 11.20 | 2 | 356 | | 720.00 | GOOG7140118P00720000 | 13.50 | 0.00 | 9.80 | 11.90 | 1 | 1 | | 725.00 | GOOG140118P00725000 | 11.60 | 0.30 | 10.90 | 11.70 | 1 | 352 | | 725.00 | GOOG7140118P00725000 | 11.70 | 0.00 | 10.90 | 11.60 | 23 | 23 | | 730.00 | GOOG140118P00730000 | 12.10 | 0.20 | 11.40 | 12.40 | 4 | 1,816 | | 735.00 | GOOG140118P00735000 | 12.80 | 0.20 | 12.20 | 12.90 | 1 | 285 | | 740.00 | GOOG140118P00740000 | 13.50 | 0.20 | 12.80 | 13.60 | 1 | 2,583 | | 740.00 | GOOG7140118P00740000 | 38.80 | 0.00 | 12.90 | 14.30 | 0 | 1 | | 745.00 | GOOG140118P00745000 | 14.40 | 0.10 | 13.50 | 14.40 | 1 | 236 | | 745.00 | GOOG7140118P00745000 | 30.30 | 0.00 | 13.60 | 14.50 | 1 | 1 | | 750.00 | GOOG140118P00750000 | 15.10 | 0.10 | 14.50 | 15.30 | 4 | 3,999 | | 750.00 | GOOG7140118P00750000 | 18.70 | 0.00 | 14.40 | 15.40 | 3 | 23 | | 755.00 | GOOG140118P00755000 | 16.00 | 0.00 | 15.20 | 16.00 | 1 | 880 | | 755.00 | GOOG7140118P00755000 | 33.30 | 0.00 | 15.30 | 16.20 | 1 | 1 | | 760.00 | GOOG140118P00760000 | 16.80 | 0.10 | 16.10 | 17.00 | 1 | 291 | | 760.00 | GOOG7140118P00760000 | 35.00 | 0.00 | 15.40 | 17.10 | 1 | 1 | | 765.00 | GOOG140118P00765000 | 17.80 | 0.00 | 17.10 | 17.90 | 1 | 204 | | 765.00 | GOOG7140118P00765000 | 36.70 | 0.00 | 16.80 | 18.00 | 1 | 1 | | 770.00 | GOOG140118P00770000 | 18.70 | 0.00 | 18.10 | 18.80 | 1 | 214 | | 770.00 | GOOG7140118P00770000 | 19.50 | 0.00 | 18.20 | 18.90 | 1 | 6 | | 775.00 | GOOG140118P00775000 | 19.70 | 0.00 | 18.90 | 19.70 | 1 | 248 | | 780.00 | GOOG140118P00780000 | 20.80 | 0.10 | 20.30 | 21.10 | 2 | 268 | | 780.00 | GOOG7140118P00780000 | 21.45 | 0.00 | 20.30 | 20.90 | 3 | 8 | | 785.00 | GOOG140118P00785000 | 21.90 | 0.00 | 21.20 | 21.90 | 1 | 181 | | 785.00 | GOOG7140118P00785000 | 44.20 | 0.00 | 21.40 | 22.10 | 1 | 1 | | 790.00 | GOOG140118P00790000 | 23.00 | 0.10 | 22.50 | 23.30 | 33 | 109 | | 790.00 | GOOG7140118P00790000 | 58.50 | 0.00 | 22.50 | 23.20 | 0 | 26 | | 795.00 | GOOG140118P00795000 | 24.30 | 0.30 | 23.80 | 24.50 | 1 | 251 | | 795.00 | GOOG7140118P00795000 | 67.70 | 0.00 | 23.70 | 24.30 | 0 | 6 | | 800.00 | GOOG140118P00800000 | 25.40 | 0.39 | 24.90 | 25.70 | 17 | 2,276 | | 800.00 | GOOG7140118P00800000 | 24.00 | 0.00 | 24.90 | 25.70 | 2 | 29 | | 805.00 | GOOG140118P00805000 | 26.80 | 0.30 | 26.40 | 27.00 | 1 | 55 | | 805.00 | GOOG7140118P00805000 | 26.33 | 0.00 | 26.30 | 26.90 | 2 | 1 | | 810.00 | GOOG140118P00810000 | 28.20 | 0.40 | 27.50 | 28.40 | 1 | 1,036 | | 810.00 | GOOG7140118P00810000 | 51.63 | 0.00 | 27.60 | 28.20 | 10 | 12 | | 815.00 | GOOG140118P00815000 | 29.16 | 0.04 | 28.70 | 29.60 | 87 | 323 | | 815.00 | GOOG7140118P00815000 | 28.70 | 2.20 | 28.80 | 29.60 | 3 | 5 | | 820.00 | GOOG140118P00820000 | 31.10 | 0.50 | 30.60 | 31.30 | 1 | 1,475 | | 820.00 | GOOG7140118P00820000 | 43.90 | 0.00 | 30.60 | 31.20 | 6 | 83 | | 825.00 | GOOG140118P00825000 | 32.50 | 0.40 | 32.10 | 32.80 | 1 | 121 | | 825.00 | GOOG7140118P00825000 | 32.70 | 0.00 | 32.00 | 32.60 | 2 | 6 | | 830.00 | GOOG140118P00830000 | 34.20 | 0.60 | 33.40 | 34.40 | 11 | 1,222 | | 830.00 | GOOG7140118P00830000 | 34.20 | 0.00 | 33.80 | 34.40 | 2 | 84 | | 835.00 | GOOG140118P00835000 | 35.80 | 0.60 | 35.30 | 36.00 | 4 | 170 | | 835.00 | GOOG7140118P00835000 | 32.20 | 0.00 | 35.10 | 35.80 | 10 | 18 | | 840.00 | GOOG140118P00840000 | 37.40 | 1.30 | 36.30 | 37.40 | 16 | 1,914 | | 840.00 | GOOG7140118P00840000 | 47.93 | 0.00 | 36.60 | 37.40 | 2 | 74 | | 845.00 | GOOG140118P00845000 | 39.25 | 0.65 | 38.90 | 39.60 | 9 | 32 | | 845.00 | GOOG7140118P00845000 | 59.69 | 0.00 | 38.90 | 39.60 | 13 | 23 | | 850.00 | GOOG140118P00850000 | 41.00 | 1.15 | 40.60 | 41.40 | 7 | 1,454 | | 850.00 | GOOG7140118P00850000 | 38.80 | 0.00 | 40.60 | 41.30 | 7 | 11 | | 855.00 | GOOG140118P00855000 | 42.90 | 0.70 | 42.10 | 43.00 | 1 | 95 | | 855.00 | GOOG7140118P00855000 | 43.60 | 0.00 | 42.60 | 43.30 | 31 | 35 | | 860.00 | GOOG140118P00860000 | 44.90 | 0.80 | 44.50 | 45.40 | 2 | 97 | | 860.00 | GOOG7140118P00860000 | 43.50 | 0.00 | 44.70 | 45.40 | 1 | 19 | | 865.00 | GOOG140118P00865000 | 46.80 | 0.70 | 46.50 | 47.20 | 1 | 24 | | 865.00 | GOOG7140118P00865000 | 51.00 | 0.00 | 46.50 | 47.20 | 10 | 10 | | 870.00 | GOOG140118P00870000 | 48.90 | 1.54 | 48.70 | 49.60 | 1 | 115 | | 870.00 | GOOG7140118P00870000 | 46.10 | 0.00 | 48.30 | 49.00 | 4 | 4 | | 875.00 | GOOG140118P00875000 | 51.10 | 0.90 | 50.90 | 51.70 | 1 | 146 | | 875.00 | GOOG7140118P00875000 | 61.89 | 0.00 | 51.00 | 51.70 | 4 | 5 | | 880.00 | GOOG140118P00880000 | 53.40 | 1.10 | 53.10 | 53.90 | 3 | 303 | | 880.00 | GOOG7140118P00880000 | 53.40 | 0.00 | 52.70 | 53.50 | 11 | 26 | | 885.00 | GOOG140118P00885000 | 54.60 | 0.10 | 55.20 | 56.10 | 2 | 38 | | 885.00 | GOOG7140118P00885000 | 55.20 | 3.90 | 55.00 | 55.80 | 1 | 36 | | 890.00 | GOOG140118P00890000 | 57.00 | 0.30 | 57.30 | 58.10 | 2 | 217 | | 890.00 | GOOG7140118P00890000 | 62.80 | 0.00 | 57.80 | 58.60 | 10 | 11 | | 895.00 | GOOG140118P00895000 | 59.40 | 0.30 | 60.20 | 61.10 | 2 | 42 | | 895.00 | GOOG7140118P00895000 | 59.60 | 0.00 | 60.10 | 60.80 | 1 | 27 | | 900.00 | GOOG140118P00900000 | 61.80 | 0.40 | 61.90 | 62.90 | 15 | 392 | | 900.00 | GOOG7140118P00900000 | 60.50 | 0.00 | 62.70 | 63.60 | 2 | 8 | | 905.00 | GOOG140118P00905000 | 66.20 | 0.00 | 65.10 | 66.00 | 1 | 31 | | 905.00 | GOOG7140118P00905000 | 65.80 | 0.00 | 65.30 | 66.20 | 1 | 30 | | 910.00 | GOOG140118P00910000 | 66.00 | 0.00 | 67.90 | 68.80 | 89 | 244 | | 910.00 | GOOG7140118P00910000 | 67.80 | 0.00 | 67.80 | 68.80 | 1 | 10 | | 915.00 | GOOG140118P00915000 | 63.00 | 0.00 | 70.40 | 71.30 | 7 | 28 | | 915.00 | GOOG7140118P00915000 | 68.90 | 0.00 | 69.90 | 70.80 | 1 | 11 | | 920.00 | GOOG140118P00920000 | 71.60 | 3.45 | 73.10 | 74.10 | 1 | 149 | | 920.00 | GOOG7140118P00920000 | 70.00 | 0.00 | 73.10 | 74.30 | 25 | 30 | | 925.00 | GOOG140118P00925000 | 67.96 | 0.00 | 76.10 | 77.20 | 22 | 45 | | 925.00 | GOOG7140118P00925000 | 75.40 | 0.00 | 75.70 | 77.30 | 2 | 12 | | 930.00 | GOOG140118P00930000 | 77.20 | 2.80 | 79.00 | 80.00 | 8 | 217 | | 930.00 | GOOG7140118P00930000 | 80.04 | 0.00 | 78.80 | 79.90 | 2 | 5 | | 935.00 | GOOG140118P00935000 | 79.80 | 0.00 | 82.00 | 83.00 | 2 | 33 | | 940.00 | GOOG140118P00940000 | 170.30 | 0.00 | 84.20 | 85.50 | 1 | 63 | | 940.00 | GOOG7140118P00940000 | 80.50 | 0.00 | 83.50 | 86.10 | 2 | 2 | | 945.00 | GOOG140118P00945000 | 86.40 | 0.00 | 87.80 | 88.90 | 24 | 36 | | 950.00 | GOOG140118P00950000 | 86.70 | 0.00 | 90.80 | 92.20 | 325 | 2,270 | | 950.00 | GOOG7140118P00950000 | 82.10 | 0.00 | 89.70 | 92.50 | 1 | 2 | | 955.00 | GOOG140118P00955000 | 158.30 | 0.00 | 93.50 | 94.70 | 1 | 61 | | 960.00 | GOOG140118P00960000 | 97.00 | 0.00 | 96.90 | 98.20 | 2 | 69 | | 960.00 | GOOG7140118P00960000 | 88.50 | 0.00 | 96.20 | 98.90 | 1 | 7 | | 965.00 | GOOG140118P00965000 | 189.05 | 0.00 | 100.40 | 101.60 | 2 | 29 | | 965.00 | GOOG7140118P00965000 | 101.50 | 0.00 | 99.50 | 102.20 | 1 | 2 | | 970.00 | GOOG140118P00970000 | 102.66 | 0.00 | 104.20 | 105.60 | 4 | 148 | | 975.00 | GOOG140118P00975000 | 108.00 | 0.00 | 107.90 | 109.20 | 2 | 27 | | 975.00 | GOOG7140118P00975000 | 187.30 | 0.00 | 106.20 | 108.90 | 0 | 4 | | 980.00 | GOOG140118P00980000 | 110.40 | 0.00 | 111.10 | 112.60 | 6 | 50 | | 980.00 | GOOG7140118P00980000 | 111.60 | 0.00 | 109.70 | 112.40 | 1 | 11 | | 985.00 | GOOG140118P00985000 | 144.90 | 0.00 | 114.90 | 116.20 | 1 | 43 | | 990.00 | GOOG140118P00990000 | 164.60 | 0.00 | 116.90 | 118.80 | 1 | 18 | | 995.00 | GOOG140118P00995000 | 313.60 | 0.00 | 121.30 | 122.50 | 0 | 21 | | 1,000.00 | GOOG140118P01000000 | 116.70 | 0.00 | 125.70 | 127.30 | 1 | 58 | | 1,000.00 | GOOG7140118P01000000 | 227.00 | 0.00 | 124.40 | 127.80 | 0 | 4 | | 1,010.00 | GOOG140118P01010000 | 168.00 | 0.00 | 133.10 | 135.00 | 1 | 21 | | 1,020.00 | GOOG7140118P01020000 | 239.20 | 0.00 | 139.80 | 142.60 | 0 | 5 | | 1,030.00 | GOOG140118P01030000 | 354.30 | 0.00 | 148.40 | 150.40 | 0 | 17 | | 1,040.00 | GOOG140118P01040000 | 348.40 | 0.00 | 156.50 | 158.80 | 0 | 16 | | 1,050.00 | GOOG140118P01050000 | 159.00 | 0.00 | 165.10 | 167.20 | 1 | 26 | | 1,060.00 | GOOG140118P01060000 | 359.30 | 0.00 | 173.40 | 175.10 | 0 | 3 | | 1,070.00 | GOOG140118P01070000 | 325.30 | 0.00 | 182.20 | 184.40 | 0 | 24 | | 1,080.00 | GOOG140118P01080000 | 180.50 | 0.00 | 190.10 | 191.90 | 2 | 25 | | 1,090.00 | GOOG140118P01090000 | 349.80 | 0.00 | 199.70 | 201.90 | 0 | 89 | | 1,100.00 | GOOG140118P01100000 | 353.20 | 0.00 | 207.90 | 210.80 | 0 | 84 | | 1,110.00 | GOOG140118P01110000 | 316.92 | 0.00 | 215.90 | 218.60 | 0 | 42 | | 1,120.00 | GOOG140118P01120000 | 305.40 | 0.00 | 224.70 | 227.70 | 0 | 15 | | 1,130.00 | GOOG140118P01130000 | 353.50 | 0.00 | 235.00 | 238.00 | 0 | 19 | | 1,140.00 | GOOG140118P01140000 | 336.88 | 0.00 | 243.50 | 246.10 | 0 | 31 | | 1,150.00 | GOOG140118P01150000 | 306.29 | 0.00 | 253.40 | 256.30 | 10 | 80 | | 1,170.00 | GOOG140118P01170000 | 344.97 | 0.00 | 272.20 | 275.40 | 10 | 11 | | 1,190.00 | GOOG140118P01190000 | 280.00 | 0.00 | 291.80 | 294.80 | 6 | 7 | | 1,200.00 | GOOG140118P01200000 | 289.50 | 0.00 | 301.20 | 303.70 | 4 | 9 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|