trabajo practico opciones
TRANSCRIPT
Opciones – Trabajo Práctico
En base a las cotizaciones reales del día 15 de junio de 2011 de opciones sobre la acción de Google deberá construir y responder:
1. Tabla y curva de una posición larga2. Tabla y curva de una posición corta3. Tabla y curva del payoff de la compra de un call cualquiera4. Tabla y curva del payoff de la venta de un call cualquiera5. Tabla y curva del payoff de la compra de un put cualquiera6. Tabla y curva del payoff de la venta de un put cualquiera7. Tabla y curva de un covered call
12. ¿Cuándo y bajo que valores Ud. justificaría la realización de un Straddle en lugar de un strangle?13. ¿Bajó que niveles del strike price la prima del put es mayor a la del call? ¿Por qué?14. Demuestre cuantitativamente la mayor exposición al riesgo por invertir en un call por sobre comprar el activo
8. Dos Tablas y curvas para el armado de un Bull Spread (deberá usar distintas opciones para cada una de las tablas. ¿Qué expectativas tiene el inversor sobre el valor futuro del subyacente al realizar esta estrategia?
9. Dos Tablas y curvas para el armado de un Buttefly (deberá usar distintas opciones para cada una de las tablas. ¿Qué expectativas tiene el inversor sobre el valor futuro del subyacente al realizar esta estrategia?
10. Dos Tablas y curvas para el armado de un Strangle (deberá usar distintas opciones para cada una de las tablas. ¿Qué expectativas tiene el inversor sobre el valor futuro del subyacente al realizar esta estrategia?
11. Dos Tablas y curvas para el armado de un Straddle (deberá usar distintas opciones para cada una de las tablas. ¿Qué expectativas tiene el inversor sobre el valor futuro del subyacente al realizar esta estrategia?
15. Elija 5 oportunidades de inversión (comprar un call, hacer una estrategia, vender en corto, etc) y ordenelas en función de a) riesgo b) retorno
Calls
Symbol Last Change Bid Ask Volume Open Int
242.00 0.00 212.00 214.30 2 6
203.50 0.00 202.00 204.30 4 10
212.40 0.00 191.90 194.30 2 46
281.20 0.00 181.90 184.30 0 22
283.20 0.00 171.90 174.30 0 45
267.90 0.00 161.90 164.30 0 18
188.00 0.00 152.00 154.80 4 5
241.60 0.00 142.00 144.60 0 4
154.81 0.00 130.70 135.00 2 11
228.20 0.00 121.90 124.30 0 13
195.12 0.00 110.70 114.60 1 14
103.50 0.00 101.90 104.00 14 66
105.19 0.00 92.00 94.40 1 12
83.90 0.00 82.00 84.40 3 17
82.00 0.00 72.00 74.30 1 24
70.87 0.00 62.40 63.90 2 35
54.00 52.50 53.40 9 197
51.40 0.00 42.40 43.90 2 71
39.00 0.00 32.50 34.10 5 73
23.10 22.90 23.50 80 107
14.00 13.30 13.90 355 486
5.60 5.30 5.40 2.503 1.182
1.00 1.00 1.10 4.943 2.739
0.50 0.35 0.45 3.527 3.413
0.20 0.15 0.25 2.493 4.155
0.05 0.05 0.10 876 2.278
0.05 N/A 0.10 453 4.328
0.10 N/A 0.10 252 2.168
0.05 0.00 N/A 0.05 133 5.988
0.05 N/A 0.05 2 1.249
0.03 N/A 0.05 35 4.721
0.02 N/A 0.05 2 2.673
0.03 N/A 0.05 26 4.135
0.06 N/A 0.05 11 3.473
0.03 N/A 0.05 4 2.834
0.02 N/A 0.05 3 8.832
0.04 N/A 0.05 33 2.592
0.03 0.00 N/A 0.05 21 1.674
0.03 0.00 N/A 0.05 10 1.602
0.05 0.00 N/A 0.05 10 1.294
0.02 N/A 0.05 11 5.934
0.05 0.00 N/A 0.05 4 1.514
0.02 0.00 N/A 0.05 10 1.638
0.09 0.00 N/A 0.05 23 1.121
0.04 N/A 0.05 1 3.374
0.05 0.00 N/A 0.05 2 2.951
0.05 0.00 N/A 0.05 1 1.621
0.05 0.00 N/A 0.05 1 833
0.05 0.00 N/A 0.05 13 1.079
0.10 0.00 N/A 0.05 10 2.077
0.03 0.00 N/A 0.05 3 3.735
0.05 0.00 N/A 0.05 304 787
0.05 0.00 N/A 0.05 137 1.545
Strike Price
GOOG110618C00290000 290.00 GOOG110618C00300000 300.00 GOOG110618C00310000 310.00 GOOG110618C00320000 320.00 GOOG110618C00330000 330.00 GOOG110618C00340000 340.00 GOOG110618C00350000 350.00 GOOG110618C00360000 360.00 GOOG110618C00370000 370.00 GOOG110618C00380000 380.00 GOOG110618C00390000 390.00 GOOG110618C00400000 400.00 GOOG110618C00410000 410.00 GOOG110618C00420000 420.00 GOOG110618C00430000 430.00 GOOG110618C00440000 440.00 GOOG110618C00450000 7.50 450.00 GOOG110618C00460000 460.00 GOOG110618C00470000 470.00 GOOG110618C00480000 8.10 480.00 GOOG110618C00490000 4.90 490.00 GOOG110618C00500000 4.40 500.00 GOOG110618C00510000 2.20 510.00 GOOG110618C00515000 0.90 515.00 GOOG110618C00520000 0.35 520.00 GOOG110618C00525000 0.15 525.00 GOOG110618C00530000 0.05 530.00 GOOG110618C00535000 0.05 535.00 GOOG110618C00540000 540.00 GOOG110618C00545000 0.02 545.00 GOOG110618C00550000 0.02 550.00 GOOG110618C00555000 0.04 555.00 GOOG110618C00560000 0.02 560.00 GOOG110618C00565000 0.01 565.00 GOOG110618C00570000 0.02 570.00 GOOG110618C00575000 0.02 575.00 GOOG110618C00580000 0.01 580.00 GOOG110618C00585000 585.00 GOOG110618C00590000 590.00 GOOG110618C00595000 595.00 GOOG110618C00600000 0.01 600.00 GOOG110618C00605000 605.00 GOOG110618C00610000 610.00 GOOG110618C00615000 615.00 GOOG110618C00620000 0.01 620.00 GOOG110618C00625000 625.00 GOOG110618C00630000 630.00 GOOG110618C00635000 635.00 GOOG110618C00640000 640.00 GOOG110618C00645000 645.00 GOOG110618C00650000 650.00 GOOG110618C00655000 655.00 GOOG110618C00660000 660.00
0.05 0.00 N/A 0.05 8 645
0.05 0.00 N/A 0.05 1 618
0.05 0.00 N/A 0.05 3 1.222
0.15 0.00 N/A 0.05 1 1.586
0.05 0.00 N/A 0.05 16 390
0.15 0.00 N/A 0.05 3 726
0.05 0.00 N/A 0.05 4 543
0.04 N/A 0.05 20 2.786
0.01 0.00 N/A 0.05 3 633
0.05 0.00 N/A 0.05 1 942
0.05 0.00 N/A 0.05 4 414
0.05 0.00 N/A 0.05 5 471
0.05 0.00 N/A 0.05 117 593
0.05 0.00 N/A 0.05 175 427
0.05 0.00 N/A 0.05 227 780
0.05 0.00 N/A 0.05 132 3.223
0.05 0.00 N/A 0.05 171 482
0.30 0.00 N/A 0.05 5 579
0.02 0.00 N/A 0.05 10 330
0.03 0.00 N/A 0.05 3 483
0.05 0.00 N/A 0.05 10 1.233
0.10 0.00 N/A 0.05 22 302
0.05 0.00 N/A 0.05 4 686
0.05 0.00 N/A 0.05 4 389
0.05 0.00 N/A 0.05 2 456
0.05 0.00 N/A 0.05 1 154
0.10 0.00 N/A 0.05 8 236
0.10 0.00 N/A 0.05 17 91
0.05 0.00 N/A 0.05 0 53
0.05 0.00 N/A 0.05 1 89
0.05 0.00 N/A 0.05 9 361
0.10 0.00 N/A 0.05 0 131
0.20 0.00 N/A 0.05 0 160
0.35 0.00 N/A 0.05 0 58
0.05 0.00 N/A 0.05 8 105
N/A 0.00 182.20 185.20 0 0
N/A 0.00 152.60 154.20 0 0
N/A 0.00 142.30 144.20 0 0
124.80 0.00 122.80 124.30 11 11
N/A 0.00 103.00 104.60 0 0
N/A 0.00 93.10 94.70 0 0
101.00 0.00 83.40 84.90 2 2
N/A 0.00 73.90 75.30 0 0
70.00 69.00 70.50 1 21
65.25 64.40 65.90 6 20
N/A 0.00 59.40 61.20 0 0
55.60 55.10 56.60 39 47
59.20 0.00 50.70 52.10 1 10
46.30 46.40 47.60 65 40
42.10 42.00 43.50 88 14
37.50 38.30 39.00 70 92
33.90 34.40 35.20 33 59
30.70 30.60 31.30 78 127
26.20 27.10 27.50 120 120
22.90 23.70 24.20 51 150
21.10 20.60 21.10 157 178
18.20 17.70 18.10 444 419
GOOG110618C00665000 665.00 GOOG110618C00670000 670.00 GOOG110618C00675000 675.00 GOOG110618C00680000 680.00 GOOG110618C00685000 685.00 GOOG110618C00690000 690.00 GOOG110618C00695000 695.00 GOOG110618C00700000 0.01 700.00 GOOG110618C00705000 705.00 GOOG110618C00710000 710.00 GOOG110618C00715000 715.00 GOOG110618C00720000 720.00 GOOG110618C00725000 725.00 GOOG110618C00730000 730.00 GOOG110618C00740000 740.00 GOOG110618C00750000 750.00 GOOG110618C00760000 760.00 GOOG110618C00770000 770.00 GOOG110618C00780000 780.00 GOOG110618C00790000 790.00 GOOG110618C00800000 800.00 GOOG110618C00810000 810.00 GOOG110618C00820000 820.00 GOOG110618C00830000 830.00 GOOG110618C00840000 840.00 GOOG110618C00850000 850.00 GOOG110618C00860000 860.00 GOOG110618C00870000 870.00 GOOG110618C00880000 880.00 GOOG110618C00890000 890.00 GOOG110618C00900000 900.00 GOOG110618C00910000 910.00 GOOG110618C00920000 920.00 GOOG110618C00930000 930.00 GOOG110618C00940000 940.00 GOOG110716C00320000 320.00 GOOG110716C00350000 350.00 GOOG110716C00360000 360.00 GOOG110716C00380000 380.00 GOOG110716C00400000 400.00 GOOG110716C00410000 410.00 GOOG110716C00420000 420.00 GOOG110716C00430000 430.00 GOOG110716C00435000 9.50 435.00 GOOG110716C00440000 10.58 440.00 GOOG110716C00445000 445.00 GOOG110716C00450000 9.40 450.00 GOOG110716C00455000 455.00 GOOG110716C00460000 8.60 460.00 GOOG110716C00465000 16.80 465.00 GOOG110716C00470000 7.30 470.00 GOOG110716C00475000 5.00 475.00 GOOG110716C00480000 4.30 480.00 GOOG110716C00485000 5.72 485.00 GOOG110716C00490000 4.60 490.00 GOOG110716C00495000 3.20 495.00 GOOG110716C00500000 2.90 500.00
15.50 15.10 15.50 345 441
12.70 12.60 13.00 314 805
10.78 10.50 10.90 306 742
8.80 8.60 9.00 459 1.639
7.20 7.00 7.30 199 897
5.87 5.70 5.90 355 1.705
4.60 4.40 4.70 150 1.055
3.50 3.50 3.60 366 2.451
2.50 2.70 2.90 63 994
2.20 2.10 2.25 213 2.083
1.50 1.55 1.70 71 504
1.30 1.15 1.30 58 1.101
0.90 0.85 1.05 57 809
0.75 0.60 0.80 102 1.101
0.67 0.00 0.45 0.60 24 402
0.40 0.30 0.45 50 691
0.43 0.00 0.20 0.35 1 699
0.20 0.20 0.30 1 258
0.25 0.00 0.10 0.25 7 246
0.15 0.10 0.25 5 597
0.15 0.00 0.05 0.20 35 178
0.10 N/A 0.20 108 86
0.15 0.00 N/A 0.15 1 86
0.45 0.00 N/A 0.15 2 52
0.35 0.00 N/A 0.10 5 75
0.35 0.00 N/A 0.15 20 171
N/A 0.00 181.70 185.60 0 0
N/A 0.00 142.00 145.00 0 0
N/A 0.00 132.10 135.20 0 0
N/A 0.00 112.50 115.70 0 0
110.10 0.00 104.20 105.70 1 9
N/A 0.00 93.40 96.30 0 0
N/A 0.00 84.00 86.90 0 0
77.28 76.10 77.70 1 1
N/A 0.00 71.10 73.10 0 0
68.00 0.00 67.10 68.60 1 5
77.30 0.00 62.80 64.20 2 3
61.10 58.50 59.90 1 4
N/A 0.00 54.20 55.90 0 0
53.00 0.00 50.30 51.80 1 1
N/A 0.00 46.40 47.90 0 0
N/A 0.00 42.30 44.10 0 0
53.40 0.00 38.90 40.20 1 1
37.00 35.70 36.70 17 38
35.80 0.00 31.50 33.20 25 17
28.50 28.80 30.00 1 37
26.00 26.00 27.00 7 66
23.37 23.40 24.10 27 103
20.82 20.80 21.50 51 89
18.50 18.40 19.00 33 73
15.50 16.10 16.60 66 65
14.18 13.60 14.70 93 201
13.00 12.00 12.80 10 217
11.50 10.40 11.10 21 231
9.10 9.00 9.60 44 142
7.79 7.70 8.20 52 161
6.40 6.60 7.00 45 94
GOOG110716C00505000 2.90 505.00 GOOG110716C00510000 2.70 510.00 GOOG110716C00515000 2.22 515.00 GOOG110716C00520000 1.80 520.00 GOOG110716C00525000 1.60 525.00 GOOG110716C00530000 1.23 530.00 GOOG110716C00535000 1.10 535.00 GOOG110716C00540000 1.00 540.00 GOOG110716C00545000 1.00 545.00 GOOG110716C00550000 0.60 550.00 GOOG110716C00555000 0.55 555.00 GOOG110716C00560000 0.30 560.00 GOOG110716C00565000 0.35 565.00 GOOG110716C00570000 0.20 570.00 GOOG110716C00575000 575.00 GOOG110716C00580000 0.15 580.00 GOOG110716C00585000 585.00 GOOG110716C00590000 0.13 590.00 GOOG110716C00595000 595.00 GOOG110716C00600000 0.05 600.00 GOOG110716C00605000 605.00 GOOG110716C00610000 0.08 610.00 GOOG110716C00615000 615.00 GOOG110716C00620000 620.00 GOOG110716C00625000 625.00 GOOG110716C00630000 630.00 GOOG110820C00320000 320.00 GOOG110820C00360000 360.00 GOOG110820C00370000 370.00 GOOG110820C00390000 390.00 GOOG110820C00400000 400.00 GOOG110820C00410000 410.00 GOOG110820C00420000 420.00 GOOG110820C00430000 25.72 430.00 GOOG110820C00435000 435.00 GOOG110820C00440000 440.00 GOOG110820C00445000 445.00 GOOG110820C00450000 2.90 450.00 GOOG110820C00455000 455.00 GOOG110820C00460000 460.00 GOOG110820C00465000 465.00 GOOG110820C00470000 470.00 GOOG110820C00475000 475.00 GOOG110820C00480000 3.80 480.00 GOOG110820C00485000 485.00 GOOG110820C00490000 6.70 490.00 GOOG110820C00495000 7.10 495.00 GOOG110820C00500000 2.93 500.00 GOOG110820C00505000 4.53 505.00 GOOG110820C00510000 2.50 510.00 GOOG110820C00515000 3.30 515.00 GOOG110820C00520000 3.02 520.00 GOOG110820C00525000 1.00 525.00 GOOG110820C00530000 1.70 530.00 GOOG110820C00535000 2.50 535.00 GOOG110820C00540000 1.61 540.00 GOOG110820C00545000 1.60 545.00
5.39 5.40 5.90 48 491
4.75 4.80 5.00 12 55
3.90 4.00 4.40 32 739
3.67 3.40 3.70 1 38
2.90 2.85 3.10 1 1.53
2.49 2.40 2.60 37 41
2.35 0.00 2.00 2.20 5 432
1.75 1.65 1.85 16 39
2.10 0.00 1.40 1.55 14 58
1.40 0.00 1.15 1.30 3 59
1.15 0.95 1.10 132 460
1.00 0.00 0.75 0.95 3 19
1.30 0.00 0.65 0.80 1 1
0.90 0.00 0.50 0.70 11 31
0.55 0.40 0.60 68 44
1.25 0.00 0.40 0.50 12 27
0.50 0.00 0.30 0.45 10 38
N/A 0.00 0.10 0.35 0 0
0.20 0.10 0.30 11 1
0.35 0.00 N/A 0.25 15 38
0.30 0.00 N/A 0.20 7 7
251.81 0.00 231.30 235.50 5 5
N/A 0.00 221.40 225.70 0 0
N/A 0.00 212.10 215.00 0 0
237.10 0.00 202.20 205.00 1 32
270.00 0.00 192.20 195.10 22 58
192.00 0.00 183.10 184.90 1 71
247.20 0.00 172.30 175.20 14 60
236.90 0.00 162.40 165.30 2 32
179.00 0.00 153.50 155.40 1 45
217.40 0.00 142.60 145.50 2 15
157.50 0.00 132.90 135.70 20 24
147.80 0.00 123.20 125.90 10 35
137.00 0.00 113.50 116.30 1 5
114.56 0.00 105.20 106.70 2 134
170.20 0.00 94.80 97.30 10 28
160.40 0.00 85.70 88.20 6 9
97.30 0.00 76.80 79.20 1 52
78.60 0.00 69.30 70.60 20 24
61.00 61.30 62.30 10 85
55.18 0.00 53.50 54.40 2 39
46.00 46.10 47.00 4 55
39.88 39.40 40.00 1 63
32.60 33.00 33.80 12 149
27.30 27.30 27.90 41 515
21.80 22.10 22.80 208 287
17.70 17.60 18.30 80 928
19.50 0.00 15.60 16.40 7 335
14.40 14.10 14.60 16 1.635
12.00 12.30 12.90 6 451
10.80 10.70 11.40 23 1.001
9.30 9.50 10.00 30 385
8.20 8.10 8.80 70 1.281
7.50 7.10 7.70 13 323
6.30 6.10 6.70 23 378
5.40 5.30 5.80 26 361
4.80 4.80 5.00 250 824
GOOG110820C00550000 1.11 550.00 GOOG110820C00555000 0.79 555.00 GOOG110820C00560000 1.10 560.00 GOOG110820C00565000 0.23 565.00 GOOG110820C00570000 0.70 570.00 GOOG110820C00575000 0.41 575.00 GOOG110820C00580000 580.00 GOOG110820C00585000 0.15 585.00 GOOG110820C00590000 590.00 GOOG110820C00595000 595.00 GOOG110820C00600000 0.10 600.00 GOOG110820C00605000 605.00 GOOG110820C00610000 610.00 GOOG110820C00615000 615.00 GOOG110820C00620000 0.55 620.00 GOOG110820C00625000 625.00 GOOG110820C00630000 630.00 GOOG110820C00640000 640.00 GOOG110820C00650000 0.20 650.00 GOOG110820C00660000 660.00 GOOG110820C00670000 670.00 GOOG110917C00270000 270.00 GOOG110917C00280000 280.00 GOOG110917C00290000 290.00 GOOG110917C00300000 300.00 GOOG110917C00310000 310.00 GOOG110917C00320000 320.00 GOOG110917C00330000 330.00 GOOG110917C00340000 340.00 GOOG110917C00350000 350.00 GOOG110917C00360000 360.00 GOOG110917C00370000 370.00 GOOG110917C00380000 380.00 GOOG110917C00390000 390.00 GOOG110917C00400000 400.00 GOOG110917C00410000 410.00 GOOG110917C00420000 420.00 GOOG110917C00430000 430.00 GOOG110917C00440000 440.00 GOOG110917C00450000 7.00 450.00 GOOG110917C00460000 460.00 GOOG110917C00470000 11.50 470.00 GOOG110917C00480000 5.72 480.00 GOOG110917C00490000 6.20 490.00 GOOG110917C00500000 4.92 500.00 GOOG110917C00510000 2.70 510.00 GOOG110917C00520000 2.30 520.00 GOOG110917C00525000 525.00 GOOG110917C00530000 2.90 530.00 GOOG110917C00535000 1.10 535.00 GOOG110917C00540000 2.20 540.00 GOOG110917C00545000 2.40 545.00 GOOG110917C00550000 2.10 550.00 GOOG110917C00555000 1.60 555.00 GOOG110917C00560000 1.40 560.00 GOOG110917C00565000 1.41 565.00 GOOG110917C00570000 0.80 570.00
4.10 4.10 4.40 19 777
3.60 3.50 3.90 17 626
3.67 0.00 3.00 3.30 1 1.034
2.65 2.60 2.80 71 732
2.35 2.25 2.40 36 358
2.00 1.90 2.15 36 2.372
1.65 1.60 1.80 3 467
1.45 1.35 1.50 2 1.388
1.87 0.00 1.15 1.35 5 467
0.95 0.95 1.20 2 1.179
1.00 0.00 0.80 1.05 100 1.069
0.90 0.00 0.70 0.90 11 787
0.70 0.00 0.60 0.75 102 239
0.70 0.00 0.50 0.65 5 632
0.50 0.00 0.45 0.60 277 109
0.50 0.35 0.55 5 751
0.45 0.00 0.30 0.50 10 184
0.35 0.00 0.25 0.45 105 916
0.40 0.00 0.25 0.40 1 153
0.30 0.20 0.35 325 732
0.25 0.00 0.15 0.30 150 269
0.50 0.00 0.15 0.30 1 553
0.45 0.00 0.10 0.25 10 132
0.35 0.00 0.05 0.30 21 121
0.25 0.00 0.05 0.25 12 176
0.20 0.00 0.05 0.20 1 314
0.90 0.00 0.05 0.25 10 146
0.85 0.00 0.05 0.25 2 88
0.30 0.00 0.05 0.25 1 182
0.35 0.00 0.05 0.25 5 164
1.15 0.00 0.05 0.25 1 216
0.21 0.00 0.05 0.15 1 171
0.20 0.00 0.05 0.25 11 269
0.30 0.00 N/A 0.25 1 265
0.15 0.00 N/A 0.25 14 155
0.45 0.00 0.05 0.25 38 261
0.05 0.00 N/A 0.25 74 214
0.05 0.00 N/A 0.25 5 60
0.10 0.00 N/A 0.25 2 168
0.10 0.00 N/A 0.25 25 143
0.10 0.00 N/A 0.25 10 74
0.80 0.00 N/A 0.25 1 68
0.50 0.00 N/A 0.25 10 65
0.10 0.00 N/A 0.20 1 269
0.10 0.00 N/A 0.25 38 107
0.35 0.00 N/A 0.25 195 248
1.45 0.00 N/A 0.25 0 31
0.70 0.00 N/A 0.25 0 42
0.95 0.00 N/A 0.25 0 44
0.25 0.00 N/A 0.20 1 49
N/A 0.00 232.40 236.30 0 0
236.90 0.00 222.40 226.40 10 20
N/A 0.00 213.10 216.00 0 0
N/A 0.00 193.50 196.40 0 0
N/A 0.00 183.80 186.70 0 0
N/A 0.00 174.20 177.10 0 0
N/A 0.00 164.60 167.50 0 0
GOOG110917C00575000 0.80 575.00 GOOG110917C00580000 0.80 580.00 GOOG110917C00585000 585.00 GOOG110917C00590000 0.30 590.00 GOOG110917C00595000 0.22 595.00 GOOG110917C00600000 0.25 600.00 GOOG110917C00605000 0.35 605.00 GOOG110917C00610000 0.45 610.00 GOOG110917C00615000 615.00 GOOG110917C00620000 0.30 620.00 GOOG110917C00625000 625.00 GOOG110917C00630000 630.00 GOOG110917C00635000 635.00 GOOG110917C00640000 640.00 GOOG110917C00645000 645.00 GOOG110917C00650000 0.05 650.00 GOOG110917C00655000 655.00 GOOG110917C00660000 660.00 GOOG110917C00665000 665.00 GOOG110917C00670000 0.40 670.00 GOOG110917C00675000 675.00 GOOG110917C00680000 680.00 GOOG110917C00685000 685.00 GOOG110917C00690000 690.00 GOOG110917C00695000 695.00 GOOG110917C00700000 700.00 GOOG110917C00705000 705.00 GOOG110917C00710000 710.00 GOOG110917C00715000 715.00 GOOG110917C00720000 720.00 GOOG110917C00725000 725.00 GOOG110917C00730000 730.00 GOOG110917C00740000 740.00 GOOG110917C00750000 750.00 GOOG110917C00760000 760.00 GOOG110917C00770000 770.00 GOOG110917C00780000 780.00 GOOG110917C00790000 790.00 GOOG110917C00800000 800.00 GOOG110917C00810000 810.00 GOOG110917C00820000 820.00 GOOG110917C00830000 830.00 GOOG110917C00840000 840.00 GOOG110917C00850000 850.00 GOOG110917C00860000 860.00 GOOG110917C00870000 870.00 GOOG110917C00880000 880.00 GOOG110917C00890000 890.00 GOOG110917C00900000 900.00 GOOG110917C00910000 910.00 GOOG111217C00270000 270.00 GOOG111217C00280000 280.00 GOOG111217C00290000 290.00 GOOG111217C00310000 310.00 GOOG111217C00320000 320.00 GOOG111217C00330000 330.00 GOOG111217C00340000 340.00
N/A 0.00 155.10 158.00 0 0
N/A 0.00 145.80 148.70 0 0
N/A 0.00 136.50 139.30 0 0
N/A 0.00 127.50 130.20 0 0
N/A 0.00 118.60 121.20 0 0
121.00 0.00 110.50 112.40 5 5
N/A 0.00 101.40 103.90 0 0
98.00 0.00 93.70 95.60 1 8
N/A 0.00 85.10 87.50 0 0
93.96 0.00 77.00 79.80 4 8
73.00 71.10 72.30 5 21
86.00 0.00 64.10 65.10 1 3
58.60 57.40 58.40 16 78
54.00 54.20 55.10 43 14
50.80 51.10 52.00 4 74
47.60 48.10 49.00 1 22
44.90 45.20 46.10 12 78
45.40 0.00 42.40 43.20 1 52
39.70 39.70 40.50 3 86
37.17 37.20 37.90 12 61
34.60 34.90 35.40 1 63
38.50 0.00 32.40 33.10 1 104
30.60 30.20 30.90 5 307
32.00 0.00 28.10 28.80 1 63
27.40 26.10 26.60 11 167
23.80 24.20 24.80 2 42
25.37 0.00 22.40 23.00 21 145
26.80 0.00 20.60 21.20 2 18
19.00 18.90 19.60 6 239
17.80 17.40 18.00 10 530
18.30 0.00 16.10 16.60 23 82
14.70 14.60 15.30 3 326
13.90 13.60 14.00 2 225
12.40 12.20 12.90 6 225
11.90 11.10 11.80 3 335
12.40 0.00 10.20 10.80 4 522
9.50 9.30 9.90 3 139
10.71 0.00 8.40 9.00 1 191
7.70 7.70 8.20 18 521
7.10 7.00 7.50 15 93
7.80 0.00 6.50 6.80 9 89
10.80 0.00 5.90 6.20 10 72
5.60 5.30 5.60 6 401
6.30 0.00 4.80 5.10 25 74
4.40 4.40 4.60 40 415
5.30 0.00 3.90 4.20 3 85
4.50 0.00 3.60 3.80 4 63
5.70 0.00 3.00 3.60 1 65
3.60 0.00 2.95 3.10 3 224
4.80 0.00 2.40 2.95 11 77
4.29 0.00 2.40 2.70 13 289
4.10 0.00 2.15 2.40 29 89
2.00 1.90 2.15 1 84
5.80 0.00 1.50 2.05 588 632
2.92 0.00 1.45 1.80 10 64
1.60 0.00 1.15 1.40 2 125
1.10 0.00 0.95 1.20 1 55
GOOG111217C00350000 350.00 GOOG111217C00360000 360.00 GOOG111217C00370000 370.00 GOOG111217C00380000 380.00 GOOG111217C00390000 390.00 GOOG111217C00400000 400.00 GOOG111217C00410000 410.00 GOOG111217C00420000 420.00 GOOG111217C00430000 430.00 GOOG111217C00440000 440.00 GOOG111217C00450000 13.50 450.00 GOOG111217C00460000 460.00 GOOG111217C00470000 11.81 470.00 GOOG111217C00475000 14.00 475.00 GOOG111217C00480000 11.50 480.00 GOOG111217C00485000 4.20 485.00 GOOG111217C00490000 6.38 490.00 GOOG111217C00495000 495.00 GOOG111217C00500000 4.72 500.00 GOOG111217C00505000 2.40 505.00 GOOG111217C00510000 2.80 510.00 GOOG111217C00515000 515.00 GOOG111217C00520000 2.20 520.00 GOOG111217C00525000 525.00 GOOG111217C00530000 0.60 530.00 GOOG111217C00535000 1.68 535.00 GOOG111217C00540000 540.00 GOOG111217C00545000 545.00 GOOG111217C00550000 2.00 550.00 GOOG111217C00555000 1.50 555.00 GOOG111217C00560000 560.00 GOOG111217C00565000 1.80 565.00 GOOG111217C00570000 1.50 570.00 GOOG111217C00575000 2.10 575.00 GOOG111217C00580000 1.10 580.00 GOOG111217C00585000 585.00 GOOG111217C00590000 5.70 590.00 GOOG111217C00595000 595.00 GOOG111217C00600000 1.60 600.00 GOOG111217C00605000 3.00 605.00 GOOG111217C00610000 610.00 GOOG111217C00615000 615.00 GOOG111217C00620000 0.60 620.00 GOOG111217C00625000 625.00 GOOG111217C00630000 0.50 630.00 GOOG111217C00635000 635.00 GOOG111217C00640000 640.00 GOOG111217C00645000 645.00 GOOG111217C00650000 650.00 GOOG111217C00655000 655.00 GOOG111217C00660000 660.00 GOOG111217C00665000 665.00 GOOG111217C00670000 1.10 670.00 GOOG111217C00675000 675.00 GOOG111217C00680000 680.00 GOOG111217C00690000 690.00 GOOG111217C00700000 700.00
1.64 0.00 0.75 0.95 3 60
1.25 0.00 0.55 0.85 10 20
N/A 0.00 0.40 0.70 0 0
0.83 0.00 0.20 0.50 1 77
1.30 0.00 0.15 0.40 22 22
0.40 0.00 0.05 0.40 1 160
302.36 0.00 282.80 286.00 1 151
300.20 0.00 272.00 276.20 2 146
287.70 0.00 262.10 266.30 3 90
276.00 0.00 252.20 256.30 2 87
280.00 0.00 243.00 245.90 9 37
260.77 0.00 232.50 236.60 2 36
295.00 0.00 223.30 226.20 2 24
315.20 0.00 213.50 216.40 0 44
206.20 0.00 203.90 206.40 1 836
210.00 0.00 194.10 197.00 15 99
201.00 0.00 183.90 188.00 1 167
294.10 0.00 175.00 177.90 0 23
197.00 0.00 165.00 168.90 3 123
161.00 156.90 159.10 2 60
179.70 0.00 146.60 150.20 10 123
157.20 0.00 137.50 141.10 1 14
139.00 0.00 129.70 131.90 1 89
140.50 0.00 121.10 123.20 1 39
114.10 112.50 114.60 1 1.695
127.90 0.00 103.70 106.50 10 58
109.70 0.00 96.10 98.30 1 118
89.50 0.00 88.40 90.50 3 70
85.70 0.00 80.80 82.90 6 97
81.00 0.00 74.10 75.30 1 542
73.00 0.00 67.20 68.40 1 366
72.80 0.00 61.00 61.90 1 294
54.00 54.80 55.80 2 442
48.60 49.10 50.00 2 220
44.20 43.80 44.40 17 1.338
38.60 38.80 39.50 3 901
34.11 34.20 35.00 11 557
30.40 30.00 30.80 27 1.116
25.90 26.20 26.90 21 678
22.50 22.80 23.40 27 3.457
23.10 0.00 21.00 21.80 2 124
19.64 19.70 20.30 1 1.26
21.10 0.00 18.10 18.80 1 228
17.00 16.90 17.50 25 705
17.40 0.00 15.50 16.20 1 284
14.41 14.40 15.00 407 2.725
15.60 0.00 13.30 13.90 5 173
12.90 12.20 12.80 7 886
13.25 0.00 11.30 11.80 4 116
10.60 10.60 10.90 40 3.383
10.22 0.00 9.50 10.00 1 282
8.80 8.70 9.30 13 1.162
8.10 8.00 8.50 10 195
7.13 7.50 7.80 2 2.207
7.53 0.00 6.70 7.20 2 278
7.13 0.00 6.20 6.60 1 1.903
6.32 0.00 5.70 6.00 27 967
GOOG111217C00710000 710.00 GOOG111217C00720000 720.00 GOOG111217C00730000 730.00 GOOG111217C00750000 750.00 GOOG111217C00760000 760.00 GOOG111217C00780000 780.00 GOOG120121C00220000 220.00 GOOG120121C00230000 230.00 GOOG120121C00240000 240.00 GOOG120121C00250000 250.00 GOOG120121C00260000 260.00 GOOG120121C00270000 270.00 GOOG120121C00280000 280.00 GOOG120121C00290000 290.00 GOOG120121C00300000 300.00 GOOG120121C00310000 310.00 GOOG120121C00320000 320.00 GOOG120121C00330000 330.00 GOOG120121C00340000 340.00 GOOG120121C00350000 27.70 350.00 GOOG120121C00360000 360.00 GOOG120121C00370000 370.00 GOOG120121C00380000 380.00 GOOG120121C00390000 390.00 GOOG120121C00400000 7.90 400.00 GOOG120121C00410000 410.00 GOOG120121C00420000 420.00 GOOG120121C00430000 430.00 GOOG120121C00440000 440.00 GOOG120121C00450000 450.00 GOOG120121C00460000 460.00 GOOG120121C00470000 470.00 GOOG120121C00480000 2.30 480.00 GOOG120121C00490000 1.20 490.00 GOOG120121C00500000 3.60 500.00 GOOG120121C00510000 5.10 510.00 GOOG120121C00520000 3.12 520.00 GOOG120121C00530000 3.61 530.00 GOOG120121C00540000 2.60 540.00 GOOG120121C00550000 2.40 550.00 GOOG120121C00555000 555.00 GOOG120121C00560000 0.56 560.00 GOOG120121C00565000 565.00 GOOG120121C00570000 1.90 570.00 GOOG120121C00575000 575.00 GOOG120121C00580000 1.99 580.00 GOOG120121C00585000 585.00 GOOG120121C00590000 1.30 590.00 GOOG120121C00595000 595.00 GOOG120121C00600000 1.40 600.00 GOOG120121C00605000 605.00 GOOG120121C00610000 0.90 610.00 GOOG120121C00615000 0.20 615.00 GOOG120121C00620000 1.37 620.00 GOOG120121C00625000 625.00 GOOG120121C00630000 630.00 GOOG120121C00635000 635.00
5.20 5.10 5.50 10 763
7.60 0.00 4.40 5.20 2 108
4.20 4.30 4.70 4 1.848
4.22 0.00 3.80 4.20 3 101
4.20 0.00 3.50 3.80 12 863
6.30 0.00 2.95 3.70 1 172
3.40 0.00 2.95 3.20 6 890
3.00 0.00 2.70 2.95 6 351
2.77 0.00 2.40 2.65 4 1.474
2.25 1.95 2.25 2 632
1.65 1.60 1.80 2 1.993
1.80 0.00 1.30 1.55 6 353
1.40 0.00 1.10 1.30 1 882
1.60 0.00 0.85 1.15 20 680
1.00 0.00 0.70 0.95 3 1.102
0.65 0.60 0.85 36 752
0.70 0.40 0.65 10 500
1.14 0.00 0.25 0.60 7 302
0.84 0.00 0.20 0.55 2 294
0.55 0.00 0.20 0.45 11 135
0.40 0.20 0.45 11 711
0.60 0.00 0.05 0.35 10 263
0.60 0.00 0.05 0.30 11 315
0.30 0.00 0.05 0.35 21 515
0.40 0.00 0.05 0.25 11 255
0.40 0.00 0.05 0.30 3 333
0.32 0.00 0.05 0.30 15 342
0.35 0.00 0.05 0.30 20 253
0.20 0.00 0.05 0.25 1 305
1.45 0.00 0.05 0.25 20 324
0.10 0.00 0.05 0.25 11 802
0.60 0.00 0.05 0.25 4 486
0.25 0.00 0.05 0.25 20 558
0.20 0.00 0.05 0.25 6 438
0.15 0.00 0.10 0.25 6 1.717
0.10 0.00 0.05 0.25 6 251
0.05 0.00 N/A 0.15 1 634
221.00 0.00 212.70 216.50 2 202
221.10 0.00 204.20 207.90 2 57
213.20 0.00 195.70 199.20 1 14
272.14 0.00 186.90 191.40 1 43
215.00 0.00 178.70 183.20 5 25
186.70 0.00 171.10 174.70 15 61
197.00 0.00 162.70 166.50 1 14
181.80 0.00 155.00 159.50 1 10
N/A 0.00 147.50 151.80 0 0
172.40 0.00 140.10 144.40 10 29
135.00 133.60 137.30 1 127
125.80 126.30 130.30 1 31
135.00 0.00 119.60 123.50 1 6
122.00 0.00 113.10 117.00 1 12
126.50 0.00 106.90 110.60 10 14
102.50 0.00 100.60 104.20 3 42
114.80 0.00 94.80 98.90 3 16
91.99 0.00 89.10 92.40 5 13
92.00 0.00 83.70 87.00 1 24
82.00 0.00 79.90 81.90 15 36
GOOG120121C00640000 0.80 640.00 GOOG120121C00645000 645.00 GOOG120121C00650000 0.70 650.00 GOOG120121C00655000 655.00 GOOG120121C00660000 660.00 GOOG120121C00665000 665.00 GOOG120121C00670000 670.00 GOOG120121C00675000 675.00 GOOG120121C00680000 680.00 GOOG120121C00690000 0.50 690.00 GOOG120121C00700000 0.25 700.00 GOOG120121C00710000 710.00 GOOG120121C00720000 720.00 GOOG120121C00730000 730.00 GOOG120121C00740000 740.00 GOOG120121C00750000 0.05 750.00 GOOG120121C00760000 0.25 760.00 GOOG120121C00770000 770.00 GOOG120121C00780000 780.00 GOOG120121C00790000 790.00 GOOG120121C00800000 0.08 800.00 GOOG120121C00810000 810.00 GOOG120121C00820000 820.00 GOOG120121C00830000 830.00 GOOG120121C00840000 840.00 GOOG120121C00850000 850.00 GOOG120121C00860000 860.00 GOOG120121C00870000 870.00 GOOG120121C00880000 880.00 GOOG120121C00890000 890.00 GOOG120121C00900000 900.00 GOOG120121C00910000 910.00 GOOG120121C00920000 920.00 GOOG120121C00930000 930.00 GOOG120121C00940000 940.00 GOOG120121C00950000 950.00 GOOG120121C00960000 960.00 GOOG130119C00300000 300.00 GOOG130119C00310000 310.00 GOOG130119C00320000 320.00 GOOG130119C00330000 330.00 GOOG130119C00340000 340.00 GOOG130119C00350000 350.00 GOOG130119C00360000 360.00 GOOG130119C00370000 370.00 GOOG130119C00380000 380.00 GOOG130119C00390000 390.00 GOOG130119C00400000 2.50 400.00 GOOG130119C00410000 21.09 410.00 GOOG130119C00420000 420.00 GOOG130119C00430000 430.00 GOOG130119C00440000 440.00 GOOG130119C00450000 450.00 GOOG130119C00460000 460.00 GOOG130119C00470000 470.00 GOOG130119C00480000 480.00 GOOG130119C00490000 490.00
76.80 75.20 76.90 4 515
71.68 70.20 72.00 4 69
69.69 0.00 65.70 67.30 29 312
62.00 0.00 61.20 63.10 16 122
62.80 0.00 57.00 58.90 1 291
53.50 53.30 55.00 2 161
54.35 0.00 51.20 53.00 5 14
50.10 49.50 51.30 1 111
56.30 0.00 47.70 49.50 1 47
54.10 0.00 45.90 47.70 1 108
46.00 0.00 44.20 46.00 1 42
54.40 0.00 42.60 44.30 2 143
47.80 0.00 41.20 42.80 10 83
42.35 0.00 39.50 41.20 5 58
46.70 0.00 37.90 39.70 1 55
37.50 36.70 38.10 11 1.22
37.00 0.00 35.20 36.80 9 111
34.70 33.80 35.30 1 86
39.80 0.00 32.50 34.00 2 335
31.40 31.20 32.80 5 73
32.30 0.00 30.00 31.40 2 91
33.00 0.00 28.80 30.20 1 32
36.50 0.00 27.80 29.30 2 25
27.50 0.00 26.60 27.90 1 34
34.00 0.00 25.70 26.80 2 6
25.50 24.50 25.80 10 78
31.60 0.00 23.70 24.80 4 4
23.20 22.70 23.80 1 58
30.10 0.00 21.80 22.90 11 33
22.80 0.00 20.90 21.90 5 87
28.30 0.00 20.10 21.10 2 12
19.90 19.10 20.20 8 57
23.90 0.00 17.60 18.60 3 56
15.52 16.10 17.20 1 592
16.90 0.00 14.80 15.80 7 47
15.90 0.00 13.60 14.80 1 43
14.30 12.40 13.60 2 30
17.30 0.00 11.40 12.50 3 17
11.90 0.00 10.50 11.20 1 70
9.90 9.60 10.30 5 70
11.50 0.00 8.80 9.40 20 155
8.40 0.00 8.10 8.80 1.008 531
11.70 0.00 7.30 7.90 2 15
7.70 0.00 6.80 7.40 1 320
8.00 0.00 6.10 6.70 2 19
9.90 0.00 5.50 6.10 2 61
5.10 5.10 5.60 6 28
6.20 0.00 3.80 6.10 2 2
6.50 0.00 3.20 6.10 1 83
4.30 0.00 3.80 4.30 1 3
6.40 0.00 2.00 4.70 1 21
4.00 0.00 3.10 3.90 1 203
4.60 0.00 3.10 3.80 10 166
3.10 0.00 2.70 3.50 1 296
4.30 0.00 0.25 3.70 25 65
2.25 0.70 3.50 10 113
3.80 0.00 0.10 3.20 81 106
GOOG130119C00500000 3.20 500.00 GOOG130119C00510000 0.13 510.00 GOOG130119C00520000 520.00 GOOG130119C00530000 530.00 GOOG130119C00540000 540.00 GOOG130119C00550000 0.20 550.00 GOOG130119C00555000 555.00 GOOG130119C00560000 4.10 560.00 GOOG130119C00565000 565.00 GOOG130119C00570000 570.00 GOOG130119C00575000 575.00 GOOG130119C00580000 580.00 GOOG130119C00585000 585.00 GOOG130119C00590000 590.00 GOOG130119C00595000 595.00 GOOG130119C00600000 2.10 600.00 GOOG130119C00605000 605.00 GOOG130119C00610000 2.00 610.00 GOOG130119C00615000 615.00 GOOG130119C00620000 4.10 620.00 GOOG130119C00625000 625.00 GOOG130119C00630000 630.00 GOOG130119C00635000 635.00 GOOG130119C00640000 640.00 GOOG130119C00645000 645.00 GOOG130119C00650000 2.00 650.00 GOOG130119C00655000 655.00 GOOG130119C00660000 1.00 660.00 GOOG130119C00665000 665.00 GOOG130119C00670000 670.00 GOOG130119C00675000 675.00 GOOG130119C00680000 1.10 680.00 GOOG130119C00690000 690.00 GOOG130119C00700000 2.48 700.00 GOOG130119C00710000 710.00 GOOG130119C00720000 720.00 GOOG130119C00730000 1.80 730.00 GOOG130119C00740000 740.00 GOOG130119C00750000 750.00 GOOG130119C00760000 3.70 760.00 GOOG130119C00770000 770.00 GOOG130119C00780000 780.00 GOOG130119C00790000 790.00 GOOG130119C00800000 800.00 GOOG130119C00810000 810.00 GOOG130119C00820000 820.00 GOOG130119C00830000 3.50 830.00 GOOG130119C00840000 840.00 GOOG130119C00850000 850.00 GOOG130119C00860000 860.00 GOOG130119C00870000 870.00 GOOG130119C00880000 880.00 GOOG130119C00890000 890.00 GOOG130119C00900000 900.00 GOOG130119C00910000 910.00 GOOG130119C00920000 1.55 920.00 GOOG130119C00930000 930.00
3.30 0.00 0.60 2.75 1 167
1.95 1.75 2.40 30 971
GOOG130119C00940000 940.00 GOOG130119C00960000 0.05 960.00
Puts
Symbol Last Change Bid Ask Volume Open Int
0.05 0.00 N/A 0.05 20 57
0.05 0.00 N/A 0.05 5 76
0.05 0.00 N/A 0.05 1 269
0.05 0.00 N/A 0.05 120 191
0.05 0.00 N/A 0.05 9 106
0.05 0.00 N/A 0.05 15 218
0.05 0.00 N/A 0.05 122 380
0.05 0.00 N/A 0.05 15 483
0.05 0.00 N/A 0.05 5 110
0.05 0.00 N/A 0.05 6 189
0.10 0.00 N/A 0.05 35 162
0.03 0.00 N/A 0.05 1 360
0.04 0.00 N/A 0.10 13 297
0.10 0.00 N/A 0.10 10 843
0.10 N/A 0.10 140 840
0.10 N/A 0.10 180 1.266
0.10 N/A 0.10 8 1.669
0.15 0.05 0.20 193 1.898
0.20 0.15 0.25 114 2.139
0.30 0.30 0.35 663 4.007
0.69 0.65 0.70 2.677 5.161
2.40 2.40 2.50 7.233 5.264
8.40 7.90 8.40 2.858 5.324
12.10 12.20 12.80 699 2.308
16.80 17.00 17.60 249 3.623
22.20 21.30 22.50 56 826
27.30 26.20 27.50 91 2.806
33.87 31.10 32.50 9 336
37.22 35.80 37.50 488 2.213
38.00 41.10 43.10 8 109
47.70 46.10 48.00 49 4.1
53.16 51.10 53.10 34 304
58.26 56.10 58.10 22 3.311
61.90 61.00 63.10 2 438
66.32 65.80 68.10 18 759
72.64 70.80 73.10 213 739
68.90 0.00 75.80 78.10 16 533
79.00 80.80 83.10 6 319
86.64 85.80 88.10 13 410
92.00 90.70 93.10 2 274
98.30 96.00 98.10 24 1.121
101.50 100.70 103.10 2 303
105.87 0.00 105.20 108.10 5 375
107.30 0.00 110.20 113.10 2 507
117.00 115.20 118.10 2 599
106.00 0.00 120.40 123.10 1 378
125.00 125.70 128.10 2 229
106.50 0.00 130.10 134.20 40 63
131.00 0.00 135.70 138.10 1 108
118.90 0.00 140.20 144.20 2 5
147.11 145.80 148.10 3 119
69.70 0.00 150.30 154.10 5 52
151.20 0.00 155.70 158.10 10 31
GOOG110618P00290000GOOG110618P00300000GOOG110618P00310000GOOG110618P00320000GOOG110618P00330000GOOG110618P00340000GOOG110618P00350000GOOG110618P00360000GOOG110618P00370000GOOG110618P00380000GOOG110618P00390000GOOG110618P00400000GOOG110618P00410000GOOG110618P00420000GOOG110618P00430000 0.05GOOG110618P00440000 0.05
GOOG110618P00450000 0.05GOOG110618P00460000 0.10GOOG110618P00470000 0.08GOOG110618P00480000 0.10
GOOG110618P00490000 0.29GOOG110618P00500000 1.20GOOG110618P00510000 4.10GOOG110618P00515000 4.30
GOOG110618P00520000 5.00GOOG110618P00525000 5.85GOOG110618P00530000 6.15
GOOG110618P00535000 11.07GOOG110618P00540000 5.72GOOG110618P00545000 5.03GOOG110618P00550000 6.40
GOOG110618P00555000 7.26GOOG110618P00560000 7.27GOOG110618P00565000 7.70GOOG110618P00570000 5.32
GOOG110618P00575000 9.54GOOG110618P00580000GOOG110618P00585000 5.44
GOOG110618P00590000 6.51GOOG110618P00595000 3.58GOOG110618P00600000 10.06GOOG110618P00605000 0.73
GOOG110618P00610000GOOG110618P00615000GOOG110618P00620000 7.30
GOOG110618P00625000GOOG110618P00630000 8.50GOOG110618P00635000GOOG110618P00640000GOOG110618P00645000GOOG110618P00650000 8.81GOOG110618P00655000GOOG110618P00660000
144.00 0.00 160.00 164.10 12 79
146.50 0.00 165.10 169.10 3 4
148.30 0.00 170.00 174.10 2 4
91.70 0.00 175.40 179.10 2 2
158.30 0.00 180.10 184.10 2 6
86.80 0.00 185.10 189.10 0 1
95.95 0.00 190.10 194.10 0 0
176.50 0.00 195.10 199.20 3 2
178.70 0.00 200.10 204.10 1 1
134.70 0.00 205.10 209.10 1 0
149.30 0.00 210.20 214.10 1 0
150.40 0.00 215.00 219.10 10 1
150.70 0.00 220.00 224.10 10 0
203.70 0.00 225.10 229.10 2 0
217.60 0.00 235.50 238.10 2 0
227.60 0.00 245.20 248.10 2 0
163.90 0.00 255.10 259.20 0 0
247.60 0.00 265.10 269.10 2 40
257.60 0.00 275.20 279.20 2 0
267.60 0.00 285.10 289.20 2 0
273.70 0.00 295.00 299.30 2 0
N/A 0.00 305.10 309.20 0 0
297.60 0.00 315.20 319.20 2 0
260.30 0.00 325.20 329.20 3 0
238.20 0.00 335.00 339.20 0 0
323.70 0.00 345.00 349.20 2 2
333.90 0.00 355.20 359.20 2 0
249.10 0.00 365.20 369.20 0 0
281.00 0.00 375.10 379.20 0 0
367.60 0.00 385.70 388.10 2 0
377.60 0.00 395.20 399.20 2 0
387.60 0.00 405.50 408.10 2 0
293.10 0.00 415.10 419.20 0 2
403.80 0.00 425.20 429.20 1 0
323.60 0.00 435.20 439.20 0 0
0.05 0.00 0.05 0.20 32 93
0.15 0.00 N/A 0.20 114 398
0.20 0.00 0.10 0.25 66 7
0.25 0.20 0.45 21 217
0.51 0.45 0.60 21 110
0.70 0.55 0.75 32 123
0.85 0.85 1.00 73 42
1.25 1.20 1.35 30 425
1.55 1.45 1.60 28 157
1.85 1.75 1.90 48 256
1.95 2.10 2.30 32 118
2.60 2.55 2.70 158 527
3.21 3.00 3.30 53 543
3.80 3.60 3.90 129 765
4.50 4.40 4.70 31 436
5.60 5.30 5.60 159 656
6.40 6.40 6.70 205 603
8.20 7.60 7.90 172 660
9.50 9.00 9.30 100 731
10.70 10.60 11.00 252 1.03
12.90 12.40 12.90 152 578
14.60 14.60 15.00 1.123 2.039
GOOG110618P00665000GOOG110618P00670000GOOG110618P00675000GOOG110618P00680000GOOG110618P00685000GOOG110618P00690000GOOG110618P00695000GOOG110618P00700000GOOG110618P00705000GOOG110618P00710000GOOG110618P00715000GOOG110618P00720000GOOG110618P00725000GOOG110618P00730000GOOG110618P00740000GOOG110618P00750000GOOG110618P00760000GOOG110618P00770000GOOG110618P00780000GOOG110618P00790000GOOG110618P00800000GOOG110618P00810000GOOG110618P00820000GOOG110618P00830000GOOG110618P00840000GOOG110618P00850000GOOG110618P00860000GOOG110618P00870000GOOG110618P00880000GOOG110618P00890000GOOG110618P00900000GOOG110618P00910000GOOG110618P00920000GOOG110618P00930000GOOG110618P00940000GOOG110716P00320000GOOG110716P00350000GOOG110716P00360000GOOG110716P00380000 0.05
GOOG110716P00400000 0.05GOOG110716P00410000 0.05GOOG110716P00420000 0.14
GOOG110716P00430000 0.20GOOG110716P00435000 0.45GOOG110716P00440000 0.50GOOG110716P00445000 0.34
GOOG110716P00450000 0.65GOOG110716P00455000 0.86GOOG110716P00460000 1.00
GOOG110716P00465000 1.15GOOG110716P00470000 1.44GOOG110716P00475000 1.34GOOG110716P00480000 2.24
GOOG110716P00485000 2.50GOOG110716P00490000 2.16GOOG110716P00495000 3.00GOOG110716P00500000 2.70
16.80 16.90 17.30 417 1.089
19.69 19.30 19.90 647 2.889
23.60 22.20 22.80 115 876
25.90 25.20 25.90 114 1.073
28.80 28.60 29.30 61 911
33.17 32.20 32.90 350 516
37.70 36.00 36.80 48 548
40.10 40.00 40.80 5 332
45.20 44.20 45.00 38 157
49.70 48.20 49.50 51 284
55.10 52.70 54.00 20 115
59.75 57.30 58.70 158 119
60.00 61.90 63.40 3 105
67.70 66.70 68.20 4 77
64.90 0.00 71.50 73.00 2 64
73.50 0.00 76.40 77.90 6 27
76.08 0.00 81.30 82.80 5 11
81.00 0.00 86.20 87.80 27 61
92.00 91.20 92.70 2 11
97.00 96.20 97.70 2 11
N/A 0.00 100.90 104.00 0 0
N/A 0.00 105.70 109.00 0 0
N/A 0.00 110.40 113.90 0 0
N/A 0.00 115.00 118.90 0 0
N/A 0.00 120.00 123.90 0 0
103.80 0.00 125.70 128.10 2 2
0.22 0.00 0.15 0.30 5 5
0.40 0.00 0.40 0.55 2 22
0.45 0.00 0.55 0.70 3 3
0.97 0.00 0.95 1.15 10 10
1.35 1.30 1.50 11 21
1.55 0.00 1.60 1.95 10 29
2.32 2.10 2.55 36 39
3.05 0.00 2.80 3.30 18 130
3.90 3.60 3.80 3 120
4.50 4.10 4.40 56 31
5.00 4.80 5.20 16 51
5.90 5.10 6.00 100 330
6.80 6.30 6.70 25 31
7.70 7.20 7.70 13 198
6.63 0.00 8.30 8.80 1 42
9.40 9.40 10.30 8 372
11.05 10.70 11.60 10 1.302
10.10 0.00 12.30 13.20 32 127
11.90 0.00 13.90 15.00 64 1.119
15.70 15.70 16.20 5 353
18.57 17.60 19.00 47 144
20.82 19.80 20.50 191 733
23.60 22.10 22.90 15 97
25.39 24.70 25.50 40 260
27.45 27.40 28.30 33 146
31.40 30.30 32.10 21 87
33.65 33.40 34.90 40 196
35.80 36.70 38.60 20 73
40.30 40.20 41.30 2 32
46.30 43.80 45.10 11 32
35.76 0.00 47.60 48.90 1 13
GOOG110716P00505000 3.10GOOG110716P00510000 3.39
GOOG110716P00515000 4.60GOOG110716P00520000 4.40GOOG110716P00525000 4.30GOOG110716P00530000 5.17
GOOG110716P00535000 7.90GOOG110716P00540000 7.40GOOG110716P00545000 5.60GOOG110716P00550000 9.15
GOOG110716P00555000 8.80GOOG110716P00560000 10.15GOOG110716P00565000 3.00
GOOG110716P00570000 6.97GOOG110716P00575000GOOG110716P00580000GOOG110716P00585000GOOG110716P00590000GOOG110716P00595000 5.40GOOG110716P00600000 6.07
GOOG110716P00605000GOOG110716P00610000GOOG110716P00615000GOOG110716P00620000GOOG110716P00625000GOOG110716P00630000GOOG110820P00320000GOOG110820P00360000GOOG110820P00370000GOOG110820P00390000GOOG110820P00400000 0.10
GOOG110820P00410000GOOG110820P00420000 0.02GOOG110820P00430000GOOG110820P00435000 0.20
GOOG110820P00440000 1.20GOOG110820P00445000 1.20GOOG110820P00450000 1.50GOOG110820P00455000 1.80
GOOG110820P00460000 2.00GOOG110820P00465000GOOG110820P00470000 1.70
GOOG110820P00475000 2.65GOOG110820P00480000GOOG110820P00485000GOOG110820P00490000 3.60
GOOG110820P00495000 3.57GOOG110820P00500000 4.02GOOG110820P00505000 4.60
GOOG110820P00510000 4.89GOOG110820P00515000 5.45GOOG110820P00520000 6.26GOOG110820P00525000 6.50
GOOG110820P00530000 4.87GOOG110820P00535000 0.04GOOG110820P00540000 7.51GOOG110820P00545000
52.42 51.60 53.10 11 175
45.48 0.00 55.70 57.10 1 1
45.40 0.00 59.90 61.30 1 14
64.10 0.00 64.30 65.70 10 10
65.92 68.70 70.20 13 3
65.50 0.00 73.30 74.70 6 39
74.60 0.00 77.90 79.30 45 59
73.50 0.00 82.60 84.00 6 6
85.00 0.00 87.30 88.80 6 3
77.41 0.00 92.00 93.70 1 1
N/A 0.00 96.50 98.30 0 0
85.40 0.00 101.80 103.40 216 178
108.00 106.30 108.10 1 1
N/A 0.00 110.90 112.90 0 0
N/A 0.00 115.70 118.50 0 0
N/A 0.00 121.00 122.90 0 0
N/A 0.00 125.70 129.00 0 0
131.20 0.00 136.10 137.80 5 5
N/A 0.00 145.10 149.30 0 0
N/A 0.00 155.20 159.10 0 0
N/A 0.00 165.40 169.20 0 0
0.25 0.00 N/A 0.20 1 6
0.10 0.10 0.25 1 66
0.15 0.10 0.30 1 24
0.30 0.00 0.15 0.30 1 177
0.35 0.00 0.20 0.35 1 111
0.40 0.00 0.30 0.45 1 129
0.45 0.00 0.35 0.50 1 106
0.55 0.00 0.50 0.65 1 137
0.75 0.65 0.80 1 188
0.80 0.00 0.80 1.00 1 129
1.00 0.00 1.05 1.20 1 78
1.30 1.35 1.55 3 187
1.54 1.75 1.95 1 330
2.25 2.30 2.45 26 170
3.10 2.95 3.20 20 333
3.80 3.80 4.00 7 413
4.40 4.80 5.20 1 800
6.70 6.30 6.70 1 481
8.50 8.00 8.50 7 876
10.00 10.00 10.70 30 1.083
13.30 12.60 13.20 16 2.615
16.50 15.80 16.30 8 1.083
19.60 19.20 19.90 12 1.696
24.00 23.50 24.10 164 2.471
29.40 28.30 29.10 45 1.077
34.71 33.80 34.70 34 1.322
33.88 36.80 37.70 50 1.359
40.00 40.20 40.90 5 929
37.99 0.00 43.40 44.30 2 330
47.30 46.80 47.80 16 475
46.27 0.00 50.40 51.60 4 636
54.93 54.10 55.30 1 681
55.20 58.10 59.30 10 787
64.20 62.10 63.30 2 495
63.20 66.20 67.50 10 429
71.50 0.00 70.50 71.80 6 408
GOOG110820P00550000 6.61GOOG110820P00555000GOOG110820P00560000GOOG110820P00565000GOOG110820P00570000 1.58GOOG110820P00575000GOOG110820P00580000GOOG110820P00585000GOOG110820P00590000GOOG110820P00595000GOOG110820P00600000GOOG110820P00605000GOOG110820P00610000 15.40
GOOG110820P00615000GOOG110820P00620000GOOG110820P00625000GOOG110820P00630000GOOG110820P00640000GOOG110820P00650000GOOG110820P00660000GOOG110820P00670000GOOG110917P00270000GOOG110917P00280000 0.15GOOG110917P00290000 0.10
GOOG110917P00300000GOOG110917P00310000GOOG110917P00320000GOOG110917P00330000GOOG110917P00340000GOOG110917P00350000 0.10GOOG110917P00360000GOOG110917P00370000GOOG110917P00380000 0.10GOOG110917P00390000 0.01GOOG110917P00400000 0.34
GOOG110917P00410000 0.85GOOG110917P00420000 0.70GOOG110917P00430000 0.50GOOG110917P00440000 1.10
GOOG110917P00450000 1.80GOOG110917P00460000 1.70GOOG110917P00470000 2.80
GOOG110917P00480000 3.40GOOG110917P00490000 3.55GOOG110917P00500000 4.37GOOG110917P00510000 5.41
GOOG110917P00520000 5.80GOOG110917P00525000 1.08GOOG110917P00530000 6.20
GOOG110917P00535000GOOG110917P00540000 5.80GOOG110917P00545000GOOG110917P00550000 7.63
GOOG110917P00555000 1.47GOOG110917P00560000 7.40GOOG110917P00565000 4.00GOOG110917P00570000
74.40 74.80 76.10 3 150
73.90 0.00 79.20 80.80 3 185
84.04 83.70 85.30 14 197
71.36 0.00 88.30 89.90 2 285
83.90 0.00 92.70 94.50 1 384
91.40 0.00 97.60 99.20 11 342
87.50 0.00 101.90 104.40 58 241
90.50 0.00 107.10 108.70 1 305
112.59 0.00 111.90 113.60 3 263
96.30 0.00 116.60 118.40 2 248
120.10 0.00 121.00 123.70 1 359
95.80 0.00 126.20 128.60 2 248
73.20 0.00 131.00 133.50 1 168
99.20 0.00 136.00 138.40 1 60
123.07 0.00 140.90 143.40 1 5
110.00 0.00 145.90 148.30 1 13
88.20 0.00 150.80 153.30 1 15
92.30 0.00 155.60 158.30 2 7
139.90 0.00 159.90 164.20 2 13
151.00 0.00 165.10 169.20 3 10
166.10 0.00 170.60 173.20 10 0
111.60 0.00 175.20 179.20 1 10
162.00 0.00 180.20 184.10 1 0
112.00 0.00 185.30 189.10 1 1
160.60 0.00 190.20 194.20 5 0
193.60 0.00 195.60 198.20 10 32
198.60 0.00 200.60 203.20 5 10
186.40 0.00 205.20 209.10 20 20
208.60 0.00 210.60 213.20 10 47
122.00 0.00 215.20 219.10 0 2
198.40 0.00 220.20 224.10 2 0
158.10 0.00 225.20 229.10 10 22
213.30 0.00 235.30 239.10 2 11
209.80 0.00 245.20 249.20 1 10
236.00 0.00 254.80 259.30 10 1
243.70 0.00 265.30 269.30 2 2
N/A 0.00 275.10 279.30 0 0
249.80 0.00 284.90 289.20 1 1
259.80 0.00 295.30 299.40 1 1
N/A 0.00 305.20 309.20 0 0
N/A 0.00 315.20 319.20 0 0
260.30 0.00 325.20 329.20 10 0
N/A 0.00 335.20 339.20 0 0
323.70 0.00 345.20 349.20 2 0
235.20 0.00 355.20 359.20 0 0
251.80 0.00 365.20 369.20 0 0
N/A 0.00 375.20 379.20 0 0
N/A 0.00 385.20 389.20 0 0
N/A 0.00 395.20 399.20 0 0
N/A 0.00 405.20 409.20 0 0
0.35 0.00 0.25 0.45 9 9
0.41 0.00 0.35 0.60 1 122
0.45 0.00 0.45 0.75 40 127
1.25 0.00 0.80 1.20 46 43
1.30 0.00 1.25 1.45 1 41
1.40 0.00 1.65 1.80 10 56
1.70 0.00 1.90 2.25 26 66
GOOG110917P00575000 0.20GOOG110917P00580000GOOG110917P00585000 2.84GOOG110917P00590000GOOG110917P00595000GOOG110917P00600000GOOG110917P00605000GOOG110917P00610000GOOG110917P00615000GOOG110917P00620000GOOG110917P00625000GOOG110917P00630000GOOG110917P00635000GOOG110917P00640000GOOG110917P00645000GOOG110917P00650000GOOG110917P00655000GOOG110917P00660000GOOG110917P00665000GOOG110917P00670000GOOG110917P00675000GOOG110917P00680000GOOG110917P00685000GOOG110917P00690000GOOG110917P00695000GOOG110917P00700000GOOG110917P00705000GOOG110917P00710000GOOG110917P00715000GOOG110917P00720000GOOG110917P00725000GOOG110917P00730000GOOG110917P00740000GOOG110917P00750000GOOG110917P00760000GOOG110917P00770000GOOG110917P00780000GOOG110917P00790000GOOG110917P00800000GOOG110917P00810000GOOG110917P00820000GOOG110917P00830000GOOG110917P00840000GOOG110917P00850000GOOG110917P00860000GOOG110917P00870000GOOG110917P00880000GOOG110917P00890000GOOG110917P00900000GOOG110917P00910000GOOG111217P00270000GOOG111217P00280000GOOG111217P00290000GOOG111217P00310000GOOG111217P00320000GOOG111217P00330000GOOG111217P00340000
2.40 0.00 2.50 2.75 10 10
3.30 0.00 3.10 3.40 12 108
3.90 3.90 4.20 1.48 90
5.00 4.80 5.00 10 100
6.00 5.80 6.30 3 81
7.00 7.00 7.30 41 237
8.60 8.50 8.80 15 91
10.30 10.10 10.50 16 50
12.00 12.00 12.50 1 130
14.20 0.00 14.20 14.80 3 182
16.40 16.80 17.60 3 239
20.00 19.70 20.60 3 299
23.60 22.90 23.80 2 160
25.30 24.70 25.80 41 344
24.12 0.00 26.60 27.60 13 399
26.50 28.60 29.50 20 143
30.50 0.00 30.60 31.70 86 153
33.00 32.80 33.90 3 194
33.00 35.20 36.00 20 1.304
35.50 37.60 38.40 1 123
40.60 40.30 41.00 10 506
39.70 42.80 43.60 10 74
40.90 0.00 45.50 46.40 5 128
48.80 48.40 49.30 9 52
52.10 51.50 52.20 4 115
42.10 0.00 54.40 55.40 37 100
58.50 57.60 58.60 30 64
52.80 0.00 60.90 61.90 2 24
65.00 64.30 65.20 26 65
62.00 0.00 67.70 68.70 2 45
68.26 0.00 71.30 72.40 5 79
58.60 0.00 74.60 77.00 15 2
78.60 0.00 78.70 79.90 1 41
82.80 82.50 83.80 3 1
84.20 86.40 87.70 1 70
88.40 0.00 90.50 91.80 4 12
92.20 0.00 94.50 95.90 1 39
78.60 0.00 98.40 100.80 15 17
101.20 102.90 104.70 1 238
80.00 0.00 106.90 109.40 34 44
94.20 0.00 111.50 113.40 1 23
105.52 0.00 115.70 118.10 1 27
106.00 0.00 120.40 122.30 1 32
107.40 0.00 123.90 127.10 3 25
103.20 0.00 128.60 131.70 3 16
110.50 0.00 133.70 136.30 12 33
111.80 0.00 137.30 141.00 2 2
110.60 0.00 141.80 146.00 15 16
145.45 147.40 150.40 1 19
N/A 0.00 152.30 155.20 0 0
N/A 0.00 157.10 159.90 0 0
N/A 0.00 161.80 164.80 0 0
155.90 0.00 166.00 170.20 3 6
N/A 0.00 171.50 174.40 0 0
N/A 0.00 176.30 179.30 0 0
N/A 0.00 186.00 189.00 0 0
169.90 0.00 195.30 199.50 2 2
GOOG111217P00350000GOOG111217P00360000GOOG111217P00370000 0.10GOOG111217P00380000 0.20GOOG111217P00390000 0.30GOOG111217P00400000 0.70
GOOG111217P00410000 0.10GOOG111217P00420000 1.30GOOG111217P00430000 0.80GOOG111217P00440000GOOG111217P00450000 1.60GOOG111217P00460000 2.40GOOG111217P00470000 3.10
GOOG111217P00475000 2.70GOOG111217P00480000GOOG111217P00485000 2.46GOOG111217P00490000GOOG111217P00495000 3.30GOOG111217P00500000 0.60GOOG111217P00505000 2.10
GOOG111217P00510000 3.50GOOG111217P00515000 1.33GOOG111217P00520000GOOG111217P00525000 1.10
GOOG111217P00530000 0.17GOOG111217P00535000GOOG111217P00540000 1.70GOOG111217P00545000GOOG111217P00550000 4.40GOOG111217P00555000GOOG111217P00560000GOOG111217P00565000GOOG111217P00570000GOOG111217P00575000 2.40GOOG111217P00580000 1.70
GOOG111217P00585000GOOG111217P00590000GOOG111217P00595000GOOG111217P00600000 6.10
GOOG111217P00605000GOOG111217P00610000GOOG111217P00615000GOOG111217P00620000GOOG111217P00625000GOOG111217P00630000GOOG111217P00635000GOOG111217P00640000GOOG111217P00645000GOOG111217P00650000 16.25
GOOG111217P00655000GOOG111217P00660000GOOG111217P00665000GOOG111217P00670000GOOG111217P00675000GOOG111217P00680000GOOG111217P00690000GOOG111217P00700000
N/A 0.00 205.70 208.60 0 0
N/A 0.00 215.20 219.40 0 0
196.30 0.00 225.00 229.10 4 4
N/A 0.00 245.20 249.10 0 0
N/A 0.00 255.00 259.30 0 0
N/A 0.00 274.90 279.20 0 0
0.10 0.00 0.05 0.25 1 1.113
0.10 0.00 0.05 0.25 19 564
0.20 0.00 0.05 0.35 2 249
0.25 0.00 0.10 0.40 30 746
0.30 0.00 0.25 0.35 3 444
0.40 0.00 0.40 0.60 100 424
0.55 0.00 0.55 0.65 10 874
1.10 0.00 0.70 1.05 11 383
1.10 0.00 1.05 1.35 25 6.695
1.50 1.35 1.60 2 285
1.70 1.70 2.00 5 446
1.90 0.00 2.25 2.50 1 2.676
2.90 0.00 2.80 3.00 20 419
3.13 0.00 3.40 3.80 107 1.24
3.70 0.00 4.20 4.50 2 367
5.10 5.20 5.50 1 1.701
6.30 6.20 6.60 2 1.701
6.80 7.40 7.90 1 769
9.10 9.10 9.40 51 2.875
10.00 10.60 11.10 1 733
12.50 12.50 13.00 2 673
15.16 14.60 15.00 5 576
17.68 17.00 17.80 8 865
19.39 19.80 20.30 2 2.593
23.50 22.80 23.90 3 627
26.40 26.30 27.20 156 3.023
30.47 30.00 31.00 4 2.84
34.72 34.20 35.20 22 1.274
40.00 38.80 39.80 49 4.254
44.86 43.80 44.80 5 639
44.90 0.00 49.30 50.00 7 2.365
55.80 0.00 54.90 55.90 3 2.265
61.26 61.20 62.10 4 1.32
68.20 67.60 68.70 5 2.313
71.26 71.10 72.10 3 362
68.70 0.00 74.60 75.50 1 551
75.93 0.00 78.20 79.30 1 322
77.87 0.00 81.90 83.00 6 938
86.08 0.00 85.50 86.80 11 666
91.40 89.30 90.50 5 813
94.00 0.00 93.10 94.50 3 264
97.73 97.20 98.40 5 475
90.20 0.00 101.20 102.50 1 229
106.00 105.20 106.50 23 1.692
108.85 0.00 109.40 110.70 3 237
109.90 0.00 113.50 115.50 60 271
116.50 0.00 117.70 119.70 3 163
114.25 0.00 122.00 124.60 1 191
128.00 0.00 126.30 128.50 4 94
121.50 0.00 130.70 132.90 5 327
122.75 0.00 134.00 138.00 2 140
GOOG111217P00710000GOOG111217P00720000GOOG111217P00730000GOOG111217P00750000GOOG111217P00760000GOOG111217P00780000GOOG120121P00220000GOOG120121P00230000GOOG120121P00240000GOOG120121P00250000GOOG120121P00260000GOOG120121P00270000GOOG120121P00280000GOOG120121P00290000GOOG120121P00300000GOOG120121P00310000 0.15GOOG120121P00320000 0.05
GOOG120121P00330000GOOG120121P00340000GOOG120121P00350000GOOG120121P00360000GOOG120121P00370000 0.80GOOG120121P00380000 1.00GOOG120121P00390000 0.50
GOOG120121P00400000 0.10GOOG120121P00410000 0.20GOOG120121P00420000 1.00GOOG120121P00430000 1.96
GOOG120121P00440000 2.58GOOG120121P00450000 0.77GOOG120121P00460000 0.50
GOOG120121P00470000 3.30GOOG120121P00480000 0.03GOOG120121P00490000 0.02GOOG120121P00500000 4.30
GOOG120121P00510000 5.11GOOG120121P00520000GOOG120121P00530000GOOG120121P00540000 0.26
GOOG120121P00550000 4.60GOOG120121P00555000 3.72GOOG120121P00560000GOOG120121P00565000GOOG120121P00570000GOOG120121P00575000GOOG120121P00580000 2.98
GOOG120121P00585000GOOG120121P00590000 7.22GOOG120121P00595000GOOG120121P00600000 8.00GOOG120121P00605000GOOG120121P00610000GOOG120121P00615000GOOG120121P00620000GOOG120121P00625000GOOG120121P00630000GOOG120121P00635000
126.17 0.00 139.30 142.30 2 143
130.40 0.00 143.90 146.90 11 16
142.12 0.00 149.10 151.20 3 172
106.20 0.00 153.10 156.10 4 45
110.20 0.00 157.80 160.80 2 82
147.80 0.00 162.50 165.40 1 113
133.00 0.00 166.50 170.70 6 51
156.70 0.00 172.00 174.90 1 27
122.00 0.00 176.70 179.70 10 110
166.50 0.00 186.40 189.30 2 71
191.50 0.00 196.60 198.80 5 1.222
189.00 0.00 205.80 208.80 10 59
200.00 0.00 215.70 219.50 2 115
156.91 0.00 225.50 228.50 10 91
217.80 0.00 235.40 238.40 7 91
241.00 0.00 245.90 248.60 10 110
234.10 0.00 255.30 259.30 1 112
178.00 0.00 264.90 269.30 0 4
243.40 0.00 274.90 279.10 3 20
192.00 0.00 284.90 289.30 0 17
226.00 0.00 294.90 299.30 8 53
218.60 0.00 305.20 309.20 0 7
285.30 0.00 315.00 319.20 10 19
289.80 0.00 325.00 329.20 1 9
299.80 0.00 335.00 339.20 1 18
309.80 0.00 345.20 349.20 1 18
319.80 0.00 355.00 359.20 1 57
329.80 0.00 365.00 369.20 1 22
280.23 0.00 375.20 379.20 0 2
349.80 0.00 385.10 389.20 1 1
371.40 0.00 395.20 399.20 3 25
292.60 0.00 405.20 409.20 0 11
293.20 0.00 415.20 419.20 0 1
345.50 0.00 425.20 429.20 1 9
401.10 0.00 435.20 439.20 2 0
409.80 0.00 445.00 449.20 1 1
419.80 0.00 455.00 459.20 1 1
7.60 7.70 8.00 2 698
8.80 9.10 9.70 4 155
10.20 10.50 11.20 3 730
11.40 0.00 12.00 12.70 1 528
12.90 0.00 13.70 14.30 5 116
15.90 15.50 16.40 1 383
16.60 0.00 17.50 18.20 1 1.155
20.90 0.00 19.70 20.60 109 253
22.00 0.00 22.10 23.00 3 259
23.30 0.00 24.70 25.60 10 186
28.00 27.50 28.50 3 687
30.10 0.00 30.50 31.60 20 646
29.60 0.00 33.70 34.80 24 77
38.00 0.00 37.20 38.30 2 159
41.89 0.00 40.70 42.00 4 156
45.00 44.50 45.70 4 310
48.50 0.00 48.60 50.00 10 100
50.60 0.00 52.90 54.30 2 178
54.31 0.00 57.70 58.90 3 645
64.10 0.00 62.10 63.60 36 168
GOOG120121P00640000GOOG120121P00645000GOOG120121P00650000GOOG120121P00655000GOOG120121P00660000GOOG120121P00665000GOOG120121P00670000GOOG120121P00675000GOOG120121P00680000GOOG120121P00690000GOOG120121P00700000GOOG120121P00710000GOOG120121P00720000GOOG120121P00730000GOOG120121P00740000GOOG120121P00750000GOOG120121P00760000GOOG120121P00770000GOOG120121P00780000GOOG120121P00790000GOOG120121P00800000GOOG120121P00810000GOOG120121P00820000GOOG120121P00830000GOOG120121P00840000GOOG120121P00850000GOOG120121P00860000GOOG120121P00870000GOOG120121P00880000GOOG120121P00890000GOOG120121P00900000GOOG120121P00910000GOOG120121P00920000GOOG120121P00930000GOOG120121P00940000GOOG120121P00950000GOOG120121P00960000GOOG130119P00300000 0.40GOOG130119P00310000 0.60
GOOG130119P00320000 0.10GOOG130119P00330000GOOG130119P00340000GOOG130119P00350000 1.30GOOG130119P00360000GOOG130119P00370000GOOG130119P00380000GOOG130119P00390000GOOG130119P00400000 2.30GOOG130119P00410000GOOG130119P00420000GOOG130119P00430000GOOG130119P00440000GOOG130119P00450000 2.20
GOOG130119P00460000GOOG130119P00470000GOOG130119P00480000GOOG130119P00490000
66.00 66.80 68.40 1 1.028
68.95 0.00 72.00 73.60 15 540
74.90 0.00 77.50 79.20 1 119
84.00 83.40 84.90 2 196
84.10 0.00 89.30 90.80 8 73
96.10 95.30 96.90 5 200
97.50 98.10 100.00 1 26
102.27 0.00 101.20 103.20 4 135
89.10 0.00 103.90 107.50 10 10
96.30 0.00 107.30 110.00 1 218
70.00 0.00 110.50 113.70 2 6
111.90 0.00 114.40 116.50 60 123
73.40 0.00 117.30 120.60 0 3
119.80 0.00 121.30 123.40 1 19
78.50 0.00 124.20 127.80 0 2
122.50 0.00 128.20 130.40 1 202
81.00 0.00 131.30 134.80 0 1
97.40 0.00 135.00 138.40 1 23
131.00 0.00 138.70 142.10 5 20
132.20 0.00 142.90 145.20 1 70
148.78 0.00 146.70 149.00 10 17
142.70 0.00 150.20 153.50 1 19
98.39 0.00 153.80 157.20 0 2
155.50 0.00 157.70 161.20 1 62
141.30 0.00 161.60 164.90 10 10
160.00 0.00 165.60 169.10 5 51
N/A 0.00 169.50 173.10 0 0
163.40 0.00 173.90 177.10 1 26
N/A 0.00 177.60 181.20 0 0
137.30 0.00 181.80 185.20 40 50
N/A 0.00 185.90 189.50 0 0
173.90 0.00 190.00 193.40 10 30
150.50 0.00 198.50 201.90 40 50
204.00 0.00 207.50 210.60 13 35
197.90 0.00 215.70 219.10 10 22
145.00 0.00 224.60 228.10 0 3
215.20 0.00 233.30 236.90 10 12
224.30 0.00 242.40 245.90 5 35
254.00 0.00 252.10 255.10 3 17
195.30 0.00 260.70 264.20 0 11
N/A 0.00 270.00 273.50 0 0
206.30 0.00 279.20 282.80 10 10
271.30 0.00 288.60 292.30 22 73
280.41 0.00 298.20 301.70 10 29
N/A 0.00 307.70 311.20 0 0
241.10 0.00 317.40 320.70 0 7
249.20 0.00 327.00 330.40 2 2
N/A 0.00 336.70 340.00 0 0
289.00 0.00 346.30 349.90 3 33
298.20 0.00 356.10 359.60 36 51
283.40 0.00 365.80 369.40 10 85
312.50 0.00 375.60 379.30 2 84
356.00 0.00 385.70 389.70 1 116
321.50 0.00 395.30 399.00 1 117
384.79 0.00 405.50 408.90 20 133
394.65 0.00 415.40 418.90 20 111
339.40 0.00 425.10 429.50 4 97
GOOG130119P00500000 2.00GOOG130119P00510000GOOG130119P00520000GOOG130119P00530000 7.00GOOG130119P00540000GOOG130119P00550000 0.15
GOOG130119P00555000 4.50GOOG130119P00560000GOOG130119P00565000GOOG130119P00570000GOOG130119P00575000GOOG130119P00580000GOOG130119P00585000GOOG130119P00590000GOOG130119P00595000GOOG130119P00600000GOOG130119P00605000GOOG130119P00610000GOOG130119P00615000GOOG130119P00620000GOOG130119P00625000GOOG130119P00630000GOOG130119P00635000GOOG130119P00640000GOOG130119P00645000GOOG130119P00650000GOOG130119P00655000GOOG130119P00660000GOOG130119P00665000GOOG130119P00670000GOOG130119P00675000GOOG130119P00680000GOOG130119P00690000GOOG130119P00700000GOOG130119P00710000GOOG130119P00720000GOOG130119P00730000GOOG130119P00740000GOOG130119P00750000GOOG130119P00760000GOOG130119P00770000GOOG130119P00780000GOOG130119P00790000GOOG130119P00800000GOOG130119P00810000GOOG130119P00820000GOOG130119P00830000GOOG130119P00840000GOOG130119P00850000GOOG130119P00860000GOOG130119P00870000GOOG130119P00880000GOOG130119P00890000GOOG130119P00900000GOOG130119P00910000GOOG130119P00920000GOOG130119P00930000
404.70 0.00 435.20 439.50 2 58
344.70 0.00 455.10 459.40 0 52
GOOG130119P00940000GOOG130119P00960000
Clase Strike Vencimiento Prima
Tabla de valores
Spot Opción 1 Opción 2 Payoff final
0 0
25 0
50 0
75 0
100 0
125 0
150 0
175 0
200 0
225 0
250 0
275 0
300 0
325 0
350 0
375 0
400 0
425 0
450 0
475 0
500 0
525 0
550 0
575 0
600 0
625 0
650 0
675 0
700 0
725 0
750 0
775 0
800 0
825 0
850 0
875 0
900 0
925 0
950 0
975 0
1000 0
1025 0
1050 0
1075 0
0 200 400 600 800 1000 12000
0.1
0.2
0.3
0.4
0.5
0.6
0.7
0.8
0.9
1
Spot
Pa
yo
ff
0 200 400 600 800 1000 12000
0.1
0.2
0.3
0.4
0.5
0.6
0.7
0.8
0.9
1
Spot
Pa
yo
ff