| Call |
Strike |
Put |
| Sym |
Last |
Chge |
Vol |
Open Int |
|
Sym |
Last |
Chge |
Vol |
Open Int |
| GOOG B 380 |
154.00 |
0.00 |
0 |
43 |
380.00 |
GOOG N 380 |
0.10 |
0.00 |
0 |
109 |
| GOOG B 390 |
149.10 |
0.00 |
0 |
43 |
390.00 |
GOOG N 390 |
0.05 |
0.00 |
0 |
20 |
| GOOG B 400 |
144.10 |
0.00 |
0 |
14 |
400.00 |
GOOG N 400 |
0.05 |
0.00 |
0 |
87 |
| GOOG B 410 |
153.20 |
0.00 |
0 |
10 |
410.00 |
GOOG N 410 |
0.05 |
0.00 |
0 |
114 |
| GOOG B 420 |
115.10 |
0.00 |
0 |
82 |
420.00 |
GOOG N 420 |
0.05 |
0.00 |
0 |
561 |
| GOOG B 430 |
109.70 |
7.70 |
1 |
19 |
430.00 |
GOOG N 430 |
0.20 |
0.00 |
0 |
274 |
| GOOG B 440 |
87.92 |
0.00 |
0 |
31 |
440.00 |
GOOG N 440 |
0.14 |
0.00 |
0 |
395 |
| GOOG B 450 |
78.94 |
0.00 |
0 |
37 |
450.00 |
GOOG N 450 |
0.15 |
0.05 |
50 |
875 |
| GOOG B 460 |
78.50 |
7.50 |
6 |
203 |
460.00 |
GOOG N 460 |
0.15 |
0.05 |
23 |
930 |
| GOOG B 470 |
68.20 |
0.00 |
0 |
117 |
470.00 |
GOOG N 470 |
0.25 |
0.06 |
43 |
2139 |
| GOOG B 480 |
57.80 |
0.00 |
0 |
80 |
480.00 |
GOOG N 480 |
0.35 |
0.13 |
162 |
6429 |
| GOOG B 490 |
46.80 |
0.99 |
59 |
126 |
490.00 |
GOOG N 490 |
0.50 |
0.25 |
506 |
6599 |
| GOOG B 500 |
36.70 |
0.40 |
80 |
516 |
500.00 |
GOOG N 500 |
0.85 |
0.50 |
740 |
6249 |
| GOOG B 510 |
29.20 |
0.20 |
79 |
911 |
510.00 |
GOOG N 510 |
1.65 |
0.60 |
906 |
4587 |
| GOOG B 520 |
19.50 |
0.80 |
662 |
1553 |
520.00 |
GOOG N 520 |
3.10 |
1.20 |
1,210 |
6119 |
| GOOG B 530 |
12.10 |
0.70 |
2,560 |
3468 |
530.00 |
GOOG N 530 |
5.60 |
2.10 |
1,493 |
5732 |
| GOOG B 540 |
6.70 |
0.10 |
2,997 |
4768 |
540.00 |
GOOG N 540 |
10.30 |
2.10 |
2,306 |
5138 |
| GOOG B 550 |
3.10 |
0.20 |
2,408 |
5773 |
550.00 |
GOOG N 550 |
16.71 |
1.99 |
964 |
4638 |
| GOOG B 560 |
1.30 |
0.25 |
2,035 |
5563 |
560.00 |
GOOG N 560 |
24.00 |
1.65 |
339 |
4017 |
| GOOG B 570 |
0.60 |
0.10 |
1,199 |
7651 |
570.00 |
GOOG N 570 |
32.97 |
3.46 |
51 |
3095 |
| GOOG B 580 |
0.30 |
0.10 |
642 |
13377 |
580.00 |
GOOG N 580 |
44.81 |
1.39 |
55 |
4385 |
| GOOG B 590 |
0.19 |
0.06 |
823 |
12501 |
590.00 |
GOOG N 590 |
54.00 |
2.00 |
151 |
2668 |
| GOOG B 600 |
0.15 |
0.00 |
344 |
13496 |
600.00 |
GOOG N 600 |
63.58 |
0.42 |
38 |
2756 |
| GOOG B 610 |
0.10 |
0.00 |
221 |
7545 |
610.00 |
GOOG N 610 |
73.20 |
1.72 |
18 |
1247 |
| GOOG B 620 |
0.07 |
0.03 |
90 |
8789 |
620.00 |
GOOG N 620 |
83.47 |
1.99 |
12 |
1218 |
| GOOG B 630 |
0.05 |
0.00 |
302 |
7062 |
630.00 |
GOOG N 630 |
89.50 |
0.30 |
2 |
462 |
| GOOG B 640 |
0.02 |
0.03 |
24 |
6436 |
640.00 |
GOOG N 640 |
107.30 |
0.00 |
0 |
55 |
| GOOG B 650 |
0.01 |
0.04 |
14 |
6079 |
650.00 |
GOOG N 650 |
116.50 |
0.00 |
0 |
61 |
| GOOG B 660 |
0.05 |
0.02 |
21 |
2911 |
660.00 |
GOOG N 660 |
127.86 |
0.00 |
0 |
30 |
| GOOG B 670 |
0.01 |
0.02 |
20 |
2749 |
670.00 |
GOOG N 670 |
112.50 |
0.00 |
0 |
4 |
| GOOG B 680 |
0.03 |
0.02 |
1 |
3520 |
680.00 |
GOOG N 680 |
116.30 |
0.00 |
0 |
5 |
| GOOG B 690 |
0.03 |
0.00 |
1 |
1111 |
690.00 |
GOOG N 690 |
109.88 |
0.00 |
0 |
0 |
| GOOG B 700 |
0.02 |
0.00 |
0 |
2698 |
700.00 |
GOOG N 700 |
154.50 |
0.00 |
0 |
1 |
| GOOG B 710 |
0.05 |
0.00 |
0 |
1451 |
710.00 |
GOOG N 710 |
166.30 |
0.00 |
0 |
6 |
| GOOG B 720 |
0.05 |
0.00 |
0 |
487 |
720.00 |
GOOG N 720 |
138.80 |
0.00 |
0 |
0 |
| GOOG B 730 |
0.05 |
0.00 |
0 |
740 |
730.00 |
GOOG N 730 |
142.30 |
0.00 |
0 |
0 |
| GOOG B 740 |
0.05 |
0.00 |
0 |
265 |
740.00 |
GOOG N 740 |
155.10 |
0.00 |
0 |
0 |
| GOOG B 750 |
0.05 |
0.00 |
0 |
383 |
750.00 |
GOOG N 750 |
205.50 |
0.00 |
0 |
0 |
| GOOG B 760 |
0.05 |
0.00 |
0 |
151 |
760.00 |
GOOG N 760 |
196.50 |
0.00 |
0 |
0 |
| GOOG B 770 |
0.01 |
0.00 |
0 |
302 |
770.00 |
GOOG N 770 |
205.00 |
0.00 |
0 |
0 |
| GOOG B 780 |
0.10 |
0.00 |
0 |
40 |
780.00 |
GOOG N 780 |
194.90 |
0.00 |
0 |
0 |
| GOOG B 790 |
0.25 |
0.00 |
0 |
44 |
790.00 |
GOOG N 790 |
0.00 |
0.00 |
0 |
0 |
| GOOG B 800 |
0.14 |
0.00 |
0 |
23 |
800.00 |
GOOG N 800 |
236.50 |
0.00 |
0 |
0 |
| GOOG B 810 |
0.10 |
0.00 |
0 |
75 |
810.00 |
GOOG N 810 |
277.40 |
0.00 |
0 |
0 |
| GOOG B 820 |
0.10 |
0.00 |
0 |
2 |
820.00 |
GOOG N 820 |
0.00 |
0.00 |
0 |
0 |
| GOOG B 830 |
0.03 |
0.00 |
0 |
2 |
830.00 |
GOOG N 830 |
0.00 |
0.00 |
0 |
0 |
|
