Trabajo Practico Opciones

790 views

Published on

0 Comments
0 Likes
Statistics
Notes
  • Be the first to comment

  • Be the first to like this

No Downloads
Views
Total views
790
On SlideShare
0
From Embeds
0
Number of Embeds
3
Actions
Shares
0
Downloads
21
Comments
0
Likes
0
Embeds 0
No embeds

No notes for slide

Trabajo Practico Opciones

  1. 1. Opciones – Trabajo PrácticoEn 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 call8. 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. ¿Quéexpectativas 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?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 activo15. Elija 5 oportunidades de inversión (comprar un call, hacer una estrategia, vender en corto, etc) y ordenelas enfunción de a) riesgo b) retorno
  2. 2. Calls StrikeSymbol Last Change Bid Ask Volume Open Int PriceGOOG110618C00290000 242.00 0.00 212.00 214.30 2 6 290.00GOOG110618C00300000 203.50 0.00 202.00 204.30 4 10 300.00GOOG110618C00310000 212.40 0.00 191.90 194.30 2 46 310.00GOOG110618C00320000 281.20 0.00 181.90 184.30 0 22 320.00GOOG110618C00330000 283.20 0.00 171.90 174.30 0 45 330.00GOOG110618C00340000 267.90 0.00 161.90 164.30 0 18 340.00GOOG110618C00350000 188.00 0.00 152.00 154.80 4 5 350.00GOOG110618C00360000 241.60 0.00 142.00 144.60 0 4 360.00GOOG110618C00370000 154.81 0.00 130.70 135.00 2 11 370.00GOOG110618C00380000 228.20 0.00 121.90 124.30 0 13 380.00GOOG110618C00390000 195.12 0.00 110.70 114.60 1 14 390.00GOOG110618C00400000 103.50 0.00 101.90 104.00 14 66 400.00GOOG110618C00410000 105.19 0.00 92.00 94.40 1 12 410.00GOOG110618C00420000 83.90 0.00 82.00 84.40 3 17 420.00GOOG110618C00430000 82.00 0.00 72.00 74.30 1 24 430.00GOOG110618C00440000 70.87 0.00 62.40 63.90 2 35 440.00GOOG110618C00450000 54.00 7.50 52.50 53.40 9 197 450.00GOOG110618C00460000 51.40 0.00 42.40 43.90 2 71 460.00GOOG110618C00470000 39.00 0.00 32.50 34.10 5 73 470.00GOOG110618C00480000 23.10 8.10 22.90 23.50 80 107 480.00GOOG110618C00490000 14.00 4.90 13.30 13.90 355 486 490.00GOOG110618C00500000 5.60 4.40 5.30 5.40 2.5 1.18 500.00GOOG110618C00510000 1.00 2.20 1.00 1.10 4.94 2.74 510.00GOOG110618C00515000 0.50 0.90 0.35 0.45 3.53 3.41 515.00GOOG110618C00520000 0.20 0.35 0.15 0.25 2.49 4.16 520.00GOOG110618C00525000 0.05 0.15 0.05 0.10 876 2.28 525.00GOOG110618C00530000 0.05 0.05 N/A 0.10 453 4.33 530.00GOOG110618C00535000 0.10 0.05 N/A 0.10 252 2.17 535.00GOOG110618C00540000 0.05 0.00 N/A 0.05 133 5.99 540.00GOOG110618C00545000 0.05 0.02 N/A 0.05 2 1.25 545.00GOOG110618C00550000 0.03 0.02 N/A 0.05 35 4.72 550.00GOOG110618C00555000 0.02 0.04 N/A 0.05 2 2.67 555.00GOOG110618C00560000 0.03 0.02 N/A 0.05 26 4.14 560.00GOOG110618C00565000 0.06 0.01 N/A 0.05 11 3.47 565.00GOOG110618C00570000 0.03 0.02 N/A 0.05 4 2.83 570.00GOOG110618C00575000 0.02 0.02 N/A 0.05 3 8.83 575.00GOOG110618C00580000 0.04 0.01 N/A 0.05 33 2.59 580.00GOOG110618C00585000 0.03 0.00 N/A 0.05 21 1.67 585.00GOOG110618C00590000 0.03 0.00 N/A 0.05 10 1.6 590.00GOOG110618C00595000 0.05 0.00 N/A 0.05 10 1.29 595.00GOOG110618C00600000 0.02 0.01 N/A 0.05 11 5.93 600.00GOOG110618C00605000 0.05 0.00 N/A 0.05 4 1.51 605.00GOOG110618C00610000 0.02 0.00 N/A 0.05 10 1.64 610.00GOOG110618C00615000 0.09 0.00 N/A 0.05 23 1.12 615.00GOOG110618C00620000 0.04 0.01 N/A 0.05 1 3.37 620.00GOOG110618C00625000 0.05 0.00 N/A 0.05 2 2.95 625.00GOOG110618C00630000 0.05 0.00 N/A 0.05 1 1.62 630.00GOOG110618C00635000 0.05 0.00 N/A 0.05 1 833 635.00GOOG110618C00640000 0.05 0.00 N/A 0.05 13 1.08 640.00GOOG110618C00645000 0.10 0.00 N/A 0.05 10 2.08 645.00GOOG110618C00650000 0.03 0.00 N/A 0.05 3 3.74 650.00GOOG110618C00655000 0.05 0.00 N/A 0.05 304 787 655.00GOOG110618C00660000 0.05 0.00 N/A 0.05 137 1.55 660.00GOOG110618C00665000 0.05 0.00 N/A 0.05 8 645 665.00
  3. 3. GOOG110618C00670000 0.05 0.00 N/A 0.05 1 618 670.00GOOG110618C00675000 0.05 0.00 N/A 0.05 3 1.22 675.00GOOG110618C00680000 0.15 0.00 N/A 0.05 1 1.59 680.00GOOG110618C00685000 0.05 0.00 N/A 0.05 16 390 685.00GOOG110618C00690000 0.15 0.00 N/A 0.05 3 726 690.00GOOG110618C00695000 0.05 0.00 N/A 0.05 4 543 695.00GOOG110618C00700000 0.04 0.01 N/A 0.05 20 2.79 700.00GOOG110618C00705000 0.01 0.00 N/A 0.05 3 633 705.00GOOG110618C00710000 0.05 0.00 N/A 0.05 1 942 710.00GOOG110618C00715000 0.05 0.00 N/A 0.05 4 414 715.00GOOG110618C00720000 0.05 0.00 N/A 0.05 5 471 720.00GOOG110618C00725000 0.05 0.00 N/A 0.05 117 593 725.00GOOG110618C00730000 0.05 0.00 N/A 0.05 175 427 730.00GOOG110618C00740000 0.05 0.00 N/A 0.05 227 780 740.00GOOG110618C00750000 0.05 0.00 N/A 0.05 132 3.22 750.00GOOG110618C00760000 0.05 0.00 N/A 0.05 171 482 760.00GOOG110618C00770000 0.30 0.00 N/A 0.05 5 579 770.00GOOG110618C00780000 0.02 0.00 N/A 0.05 10 330 780.00GOOG110618C00790000 0.03 0.00 N/A 0.05 3 483 790.00GOOG110618C00800000 0.05 0.00 N/A 0.05 10 1.23 800.00GOOG110618C00810000 0.10 0.00 N/A 0.05 22 302 810.00GOOG110618C00820000 0.05 0.00 N/A 0.05 4 686 820.00GOOG110618C00830000 0.05 0.00 N/A 0.05 4 389 830.00GOOG110618C00840000 0.05 0.00 N/A 0.05 2 456 840.00GOOG110618C00850000 0.05 0.00 N/A 0.05 1 154 850.00GOOG110618C00860000 0.10 0.00 N/A 0.05 8 236 860.00GOOG110618C00870000 0.10 0.00 N/A 0.05 17 91 870.00GOOG110618C00880000 0.05 0.00 N/A 0.05 0 53 880.00GOOG110618C00890000 0.05 0.00 N/A 0.05 1 89 890.00GOOG110618C00900000 0.05 0.00 N/A 0.05 9 361 900.00GOOG110618C00910000 0.10 0.00 N/A 0.05 0 131 910.00GOOG110618C00920000 0.20 0.00 N/A 0.05 0 160 920.00GOOG110618C00930000 0.35 0.00 N/A 0.05 0 58 930.00GOOG110618C00940000 0.05 0.00 N/A 0.05 8 105 940.00GOOG110716C00320000 N/A 0.00 182.20 185.20 0 0 320.00GOOG110716C00350000 N/A 0.00 152.60 154.20 0 0 350.00GOOG110716C00360000 N/A 0.00 142.30 144.20 0 0 360.00GOOG110716C00380000 124.80 0.00 122.80 124.30 11 11 380.00GOOG110716C00400000 N/A 0.00 103.00 104.60 0 0 400.00GOOG110716C00410000 N/A 0.00 93.10 94.70 0 0 410.00GOOG110716C00420000 101.00 0.00 83.40 84.90 2 2 420.00GOOG110716C00430000 N/A 0.00 73.90 75.30 0 0 430.00GOOG110716C00435000 70.00 9.50 69.00 70.50 1 21 435.00GOOG110716C00440000 65.25 10.58 64.40 65.90 6 20 440.00GOOG110716C00445000 N/A 0.00 59.40 61.20 0 0 445.00GOOG110716C00450000 55.60 9.40 55.10 56.60 39 47 450.00GOOG110716C00455000 59.20 0.00 50.70 52.10 1 10 455.00GOOG110716C00460000 46.30 8.60 46.40 47.60 65 40 460.00GOOG110716C00465000 42.10 16.80 42.00 43.50 88 14 465.00GOOG110716C00470000 37.50 7.30 38.30 39.00 70 92 470.00GOOG110716C00475000 33.90 5.00 34.40 35.20 33 59 475.00GOOG110716C00480000 30.70 4.30 30.60 31.30 78 127 480.00GOOG110716C00485000 26.20 5.72 27.10 27.50 120 120 485.00GOOG110716C00490000 22.90 4.60 23.70 24.20 51 150 490.00GOOG110716C00495000 21.10 3.20 20.60 21.10 157 178 495.00GOOG110716C00500000 18.20 2.90 17.70 18.10 444 419 500.00GOOG110716C00505000 15.50 2.90 15.10 15.50 345 441 505.00GOOG110716C00510000 12.70 2.70 12.60 13.00 314 805 510.00
  4. 4. GOOG110716C00515000 10.78 2.22 10.50 10.90 306 742 515.00GOOG110716C00520000 8.80 1.80 8.60 9.00 459 1.64 520.00GOOG110716C00525000 7.20 1.60 7.00 7.30 199 897 525.00GOOG110716C00530000 5.87 1.23 5.70 5.90 355 1.71 530.00GOOG110716C00535000 4.60 1.10 4.40 4.70 150 1.06 535.00GOOG110716C00540000 3.50 1.00 3.50 3.60 366 2.45 540.00GOOG110716C00545000 2.50 1.00 2.70 2.90 63 994 545.00GOOG110716C00550000 2.20 0.60 2.10 2.25 213 2.08 550.00GOOG110716C00555000 1.50 0.55 1.55 1.70 71 504 555.00GOOG110716C00560000 1.30 0.30 1.15 1.30 58 1.1 560.00GOOG110716C00565000 0.90 0.35 0.85 1.05 57 809 565.00GOOG110716C00570000 0.75 0.20 0.60 0.80 102 1.1 570.00GOOG110716C00575000 0.67 0.00 0.45 0.60 24 402 575.00GOOG110716C00580000 0.40 0.15 0.30 0.45 50 691 580.00GOOG110716C00585000 0.43 0.00 0.20 0.35 1 699 585.00GOOG110716C00590000 0.20 0.13 0.20 0.30 1 258 590.00GOOG110716C00595000 0.25 0.00 0.10 0.25 7 246 595.00GOOG110716C00600000 0.15 0.05 0.10 0.25 5 597 600.00GOOG110716C00605000 0.15 0.00 0.05 0.20 35 178 605.00GOOG110716C00610000 0.10 0.08 N/A 0.20 108 86 610.00GOOG110716C00615000 0.15 0.00 N/A 0.15 1 86 615.00GOOG110716C00620000 0.45 0.00 N/A 0.15 2 52 620.00GOOG110716C00625000 0.35 0.00 N/A 0.10 5 75 625.00GOOG110716C00630000 0.35 0.00 N/A 0.15 20 171 630.00GOOG110820C00320000 N/A 0.00 181.70 185.60 0 0 320.00GOOG110820C00360000 N/A 0.00 142.00 145.00 0 0 360.00GOOG110820C00370000 N/A 0.00 132.10 135.20 0 0 370.00GOOG110820C00390000 N/A 0.00 112.50 115.70 0 0 390.00GOOG110820C00400000 110.10 0.00 104.20 105.70 1 9 400.00GOOG110820C00410000 N/A 0.00 93.40 96.30 0 0 410.00GOOG110820C00420000 N/A 0.00 84.00 86.90 0 0 420.00GOOG110820C00430000 77.28 25.72 76.10 77.70 1 1 430.00GOOG110820C00435000 N/A 0.00 71.10 73.10 0 0 435.00GOOG110820C00440000 68.00 0.00 67.10 68.60 1 5 440.00GOOG110820C00445000 77.30 0.00 62.80 64.20 2 3 445.00GOOG110820C00450000 61.10 2.90 58.50 59.90 1 4 450.00GOOG110820C00455000 N/A 0.00 54.20 55.90 0 0 455.00GOOG110820C00460000 53.00 0.00 50.30 51.80 1 1 460.00GOOG110820C00465000 N/A 0.00 46.40 47.90 0 0 465.00GOOG110820C00470000 N/A 0.00 42.30 44.10 0 0 470.00GOOG110820C00475000 53.40 0.00 38.90 40.20 1 1 475.00GOOG110820C00480000 37.00 3.80 35.70 36.70 17 38 480.00GOOG110820C00485000 35.80 0.00 31.50 33.20 25 17 485.00GOOG110820C00490000 28.50 6.70 28.80 30.00 1 37 490.00GOOG110820C00495000 26.00 7.10 26.00 27.00 7 66 495.00GOOG110820C00500000 23.37 2.93 23.40 24.10 27 103 500.00GOOG110820C00505000 20.82 4.53 20.80 21.50 51 89 505.00GOOG110820C00510000 18.50 2.50 18.40 19.00 33 73 510.00GOOG110820C00515000 15.50 3.30 16.10 16.60 66 65 515.00GOOG110820C00520000 14.18 3.02 13.60 14.70 93 201 520.00GOOG110820C00525000 13.00 1.00 12.00 12.80 10 217 525.00GOOG110820C00530000 11.50 1.70 10.40 11.10 21 231 530.00GOOG110820C00535000 9.10 2.50 9.00 9.60 44 142 535.00GOOG110820C00540000 7.79 1.61 7.70 8.20 52 161 540.00GOOG110820C00545000 6.40 1.60 6.60 7.00 45 94 545.00GOOG110820C00550000 5.39 1.11 5.40 5.90 48 491 550.00GOOG110820C00555000 4.75 0.79 4.80 5.00 12 55 555.00GOOG110820C00560000 3.90 1.10 4.00 4.40 32 739 560.00
  5. 5. GOOG110820C00565000 3.67 0.23 3.40 3.70 1 38 565.00GOOG110820C00570000 2.90 0.70 2.85 3.10 1 1.53 570.00GOOG110820C00575000 2.49 0.41 2.40 2.60 37 41 575.00GOOG110820C00580000 2.35 0.00 2.00 2.20 5 432 580.00GOOG110820C00585000 1.75 0.15 1.65 1.85 16 39 585.00GOOG110820C00590000 2.10 0.00 1.40 1.55 14 58 590.00GOOG110820C00595000 1.40 0.00 1.15 1.30 3 59 595.00GOOG110820C00600000 1.15 0.10 0.95 1.10 132 460 600.00GOOG110820C00605000 1.00 0.00 0.75 0.95 3 19 605.00GOOG110820C00610000 1.30 0.00 0.65 0.80 1 1 610.00GOOG110820C00615000 0.90 0.00 0.50 0.70 11 31 615.00GOOG110820C00620000 0.55 0.55 0.40 0.60 68 44 620.00GOOG110820C00625000 1.25 0.00 0.40 0.50 12 27 625.00GOOG110820C00630000 0.50 0.00 0.30 0.45 10 38 630.00GOOG110820C00640000 N/A 0.00 0.10 0.35 0 0 640.00GOOG110820C00650000 0.20 0.20 0.10 0.30 11 1 650.00GOOG110820C00660000 0.35 0.00 N/A 0.25 15 38 660.00GOOG110820C00670000 0.30 0.00 N/A 0.20 7 7 670.00GOOG110917C00270000 251.81 0.00 231.30 235.50 5 5 270.00GOOG110917C00280000 N/A 0.00 221.40 225.70 0 0 280.00GOOG110917C00290000 N/A 0.00 212.10 215.00 0 0 290.00GOOG110917C00300000 237.10 0.00 202.20 205.00 1 32 300.00GOOG110917C00310000 270.00 0.00 192.20 195.10 22 58 310.00GOOG110917C00320000 192.00 0.00 183.10 184.90 1 71 320.00GOOG110917C00330000 247.20 0.00 172.30 175.20 14 60 330.00GOOG110917C00340000 236.90 0.00 162.40 165.30 2 32 340.00GOOG110917C00350000 179.00 0.00 153.50 155.40 1 45 350.00GOOG110917C00360000 217.40 0.00 142.60 145.50 2 15 360.00GOOG110917C00370000 157.50 0.00 132.90 135.70 20 24 370.00GOOG110917C00380000 147.80 0.00 123.20 125.90 10 35 380.00GOOG110917C00390000 137.00 0.00 113.50 116.30 1 5 390.00GOOG110917C00400000 114.56 0.00 105.20 106.70 2 134 400.00GOOG110917C00410000 170.20 0.00 94.80 97.30 10 28 410.00GOOG110917C00420000 160.40 0.00 85.70 88.20 6 9 420.00GOOG110917C00430000 97.30 0.00 76.80 79.20 1 52 430.00GOOG110917C00440000 78.60 0.00 69.30 70.60 20 24 440.00GOOG110917C00450000 61.00 7.00 61.30 62.30 10 85 450.00GOOG110917C00460000 55.18 0.00 53.50 54.40 2 39 460.00GOOG110917C00470000 46.00 11.50 46.10 47.00 4 55 470.00GOOG110917C00480000 39.88 5.72 39.40 40.00 1 63 480.00GOOG110917C00490000 32.60 6.20 33.00 33.80 12 149 490.00GOOG110917C00500000 27.30 4.92 27.30 27.90 41 515 500.00GOOG110917C00510000 21.80 2.70 22.10 22.80 208 287 510.00GOOG110917C00520000 17.70 2.30 17.60 18.30 80 928 520.00GOOG110917C00525000 19.50 0.00 15.60 16.40 7 335 525.00GOOG110917C00530000 14.40 2.90 14.10 14.60 16 1.64 530.00GOOG110917C00535000 12.00 1.10 12.30 12.90 6 451 535.00GOOG110917C00540000 10.80 2.20 10.70 11.40 23 1 540.00GOOG110917C00545000 9.30 2.40 9.50 10.00 30 385 545.00GOOG110917C00550000 8.20 2.10 8.10 8.80 70 1.28 550.00GOOG110917C00555000 7.50 1.60 7.10 7.70 13 323 555.00GOOG110917C00560000 6.30 1.40 6.10 6.70 23 378 560.00GOOG110917C00565000 5.40 1.41 5.30 5.80 26 361 565.00GOOG110917C00570000 4.80 0.80 4.80 5.00 250 824 570.00GOOG110917C00575000 4.10 0.80 4.10 4.40 19 777 575.00GOOG110917C00580000 3.60 0.80 3.50 3.90 17 626 580.00GOOG110917C00585000 3.67 0.00 3.00 3.30 1 1.03 585.00GOOG110917C00590000 2.65 0.30 2.60 2.80 71 732 590.00
  6. 6. GOOG110917C00595000 2.35 0.22 2.25 2.40 36 358 595.00GOOG110917C00600000 2.00 0.25 1.90 2.15 36 2.37 600.00GOOG110917C00605000 1.65 0.35 1.60 1.80 3 467 605.00GOOG110917C00610000 1.45 0.45 1.35 1.50 2 1.39 610.00GOOG110917C00615000 1.87 0.00 1.15 1.35 5 467 615.00GOOG110917C00620000 0.95 0.30 0.95 1.20 2 1.18 620.00GOOG110917C00625000 1.00 0.00 0.80 1.05 100 1.07 625.00GOOG110917C00630000 0.90 0.00 0.70 0.90 11 787 630.00GOOG110917C00635000 0.70 0.00 0.60 0.75 102 239 635.00GOOG110917C00640000 0.70 0.00 0.50 0.65 5 632 640.00GOOG110917C00645000 0.50 0.00 0.45 0.60 277 109 645.00GOOG110917C00650000 0.50 0.05 0.35 0.55 5 751 650.00GOOG110917C00655000 0.45 0.00 0.30 0.50 10 184 655.00GOOG110917C00660000 0.35 0.00 0.25 0.45 105 916 660.00GOOG110917C00665000 0.40 0.00 0.25 0.40 1 153 665.00GOOG110917C00670000 0.30 0.40 0.20 0.35 325 732 670.00GOOG110917C00675000 0.25 0.00 0.15 0.30 150 269 675.00GOOG110917C00680000 0.50 0.00 0.15 0.30 1 553 680.00GOOG110917C00685000 0.45 0.00 0.10 0.25 10 132 685.00GOOG110917C00690000 0.35 0.00 0.05 0.30 21 121 690.00GOOG110917C00695000 0.25 0.00 0.05 0.25 12 176 695.00GOOG110917C00700000 0.20 0.00 0.05 0.20 1 314 700.00GOOG110917C00705000 0.90 0.00 0.05 0.25 10 146 705.00GOOG110917C00710000 0.85 0.00 0.05 0.25 2 88 710.00GOOG110917C00715000 0.30 0.00 0.05 0.25 1 182 715.00GOOG110917C00720000 0.35 0.00 0.05 0.25 5 164 720.00GOOG110917C00725000 1.15 0.00 0.05 0.25 1 216 725.00GOOG110917C00730000 0.21 0.00 0.05 0.15 1 171 730.00GOOG110917C00740000 0.20 0.00 0.05 0.25 11 269 740.00GOOG110917C00750000 0.30 0.00 N/A 0.25 1 265 750.00GOOG110917C00760000 0.15 0.00 N/A 0.25 14 155 760.00GOOG110917C00770000 0.45 0.00 0.05 0.25 38 261 770.00GOOG110917C00780000 0.05 0.00 N/A 0.25 74 214 780.00GOOG110917C00790000 0.05 0.00 N/A 0.25 5 60 790.00GOOG110917C00800000 0.10 0.00 N/A 0.25 2 168 800.00GOOG110917C00810000 0.10 0.00 N/A 0.25 25 143 810.00GOOG110917C00820000 0.10 0.00 N/A 0.25 10 74 820.00GOOG110917C00830000 0.80 0.00 N/A 0.25 1 68 830.00GOOG110917C00840000 0.50 0.00 N/A 0.25 10 65 840.00GOOG110917C00850000 0.10 0.00 N/A 0.20 1 269 850.00GOOG110917C00860000 0.10 0.00 N/A 0.25 38 107 860.00GOOG110917C00870000 0.35 0.00 N/A 0.25 195 248 870.00GOOG110917C00880000 1.45 0.00 N/A 0.25 0 31 880.00GOOG110917C00890000 0.70 0.00 N/A 0.25 0 42 890.00GOOG110917C00900000 0.95 0.00 N/A 0.25 0 44 900.00GOOG110917C00910000 0.25 0.00 N/A 0.20 1 49 910.00GOOG111217C00270000 N/A 0.00 232.40 236.30 0 0 270.00GOOG111217C00280000 236.90 0.00 222.40 226.40 10 20 280.00GOOG111217C00290000 N/A 0.00 213.10 216.00 0 0 290.00GOOG111217C00310000 N/A 0.00 193.50 196.40 0 0 310.00GOOG111217C00320000 N/A 0.00 183.80 186.70 0 0 320.00GOOG111217C00330000 N/A 0.00 174.20 177.10 0 0 330.00GOOG111217C00340000 N/A 0.00 164.60 167.50 0 0 340.00GOOG111217C00350000 N/A 0.00 155.10 158.00 0 0 350.00GOOG111217C00360000 N/A 0.00 145.80 148.70 0 0 360.00GOOG111217C00370000 N/A 0.00 136.50 139.30 0 0 370.00GOOG111217C00380000 N/A 0.00 127.50 130.20 0 0 380.00GOOG111217C00390000 N/A 0.00 118.60 121.20 0 0 390.00
  7. 7. GOOG111217C00400000 121.00 0.00 110.50 112.40 5 5 400.00GOOG111217C00410000 N/A 0.00 101.40 103.90 0 0 410.00GOOG111217C00420000 98.00 0.00 93.70 95.60 1 8 420.00GOOG111217C00430000 N/A 0.00 85.10 87.50 0 0 430.00GOOG111217C00440000 93.96 0.00 77.00 79.80 4 8 440.00GOOG111217C00450000 73.00 13.50 71.10 72.30 5 21 450.00GOOG111217C00460000 86.00 0.00 64.10 65.10 1 3 460.00GOOG111217C00470000 58.60 11.81 57.40 58.40 16 78 470.00GOOG111217C00475000 54.00 14.00 54.20 55.10 43 14 475.00GOOG111217C00480000 50.80 11.50 51.10 52.00 4 74 480.00GOOG111217C00485000 47.60 4.20 48.10 49.00 1 22 485.00GOOG111217C00490000 44.90 6.38 45.20 46.10 12 78 490.00GOOG111217C00495000 45.40 0.00 42.40 43.20 1 52 495.00GOOG111217C00500000 39.70 4.72 39.70 40.50 3 86 500.00GOOG111217C00505000 37.17 2.40 37.20 37.90 12 61 505.00GOOG111217C00510000 34.60 2.80 34.90 35.40 1 63 510.00GOOG111217C00515000 38.50 0.00 32.40 33.10 1 104 515.00GOOG111217C00520000 30.60 2.20 30.20 30.90 5 307 520.00GOOG111217C00525000 32.00 0.00 28.10 28.80 1 63 525.00GOOG111217C00530000 27.40 0.60 26.10 26.60 11 167 530.00GOOG111217C00535000 23.80 1.68 24.20 24.80 2 42 535.00GOOG111217C00540000 25.37 0.00 22.40 23.00 21 145 540.00GOOG111217C00545000 26.80 0.00 20.60 21.20 2 18 545.00GOOG111217C00550000 19.00 2.00 18.90 19.60 6 239 550.00GOOG111217C00555000 17.80 1.50 17.40 18.00 10 530 555.00GOOG111217C00560000 18.30 0.00 16.10 16.60 23 82 560.00GOOG111217C00565000 14.70 1.80 14.60 15.30 3 326 565.00GOOG111217C00570000 13.90 1.50 13.60 14.00 2 225 570.00GOOG111217C00575000 12.40 2.10 12.20 12.90 6 225 575.00GOOG111217C00580000 11.90 1.10 11.10 11.80 3 335 580.00GOOG111217C00585000 12.40 0.00 10.20 10.80 4 522 585.00GOOG111217C00590000 9.50 5.70 9.30 9.90 3 139 590.00GOOG111217C00595000 10.71 0.00 8.40 9.00 1 191 595.00GOOG111217C00600000 7.70 1.60 7.70 8.20 18 521 600.00GOOG111217C00605000 7.10 3.00 7.00 7.50 15 93 605.00GOOG111217C00610000 7.80 0.00 6.50 6.80 9 89 610.00GOOG111217C00615000 10.80 0.00 5.90 6.20 10 72 615.00GOOG111217C00620000 5.60 0.60 5.30 5.60 6 401 620.00GOOG111217C00625000 6.30 0.00 4.80 5.10 25 74 625.00GOOG111217C00630000 4.40 0.50 4.40 4.60 40 415 630.00GOOG111217C00635000 5.30 0.00 3.90 4.20 3 85 635.00GOOG111217C00640000 4.50 0.00 3.60 3.80 4 63 640.00GOOG111217C00645000 5.70 0.00 3.00 3.60 1 65 645.00GOOG111217C00650000 3.60 0.00 2.95 3.10 3 224 650.00GOOG111217C00655000 4.80 0.00 2.40 2.95 11 77 655.00GOOG111217C00660000 4.29 0.00 2.40 2.70 13 289 660.00GOOG111217C00665000 4.10 0.00 2.15 2.40 29 89 665.00GOOG111217C00670000 2.00 1.10 1.90 2.15 1 84 670.00GOOG111217C00675000 5.80 0.00 1.50 2.05 588 632 675.00GOOG111217C00680000 2.92 0.00 1.45 1.80 10 64 680.00GOOG111217C00690000 1.60 0.00 1.15 1.40 2 125 690.00GOOG111217C00700000 1.10 0.00 0.95 1.20 1 55 700.00GOOG111217C00710000 1.64 0.00 0.75 0.95 3 60 710.00GOOG111217C00720000 1.25 0.00 0.55 0.85 10 20 720.00GOOG111217C00730000 N/A 0.00 0.40 0.70 0 0 730.00GOOG111217C00750000 0.83 0.00 0.20 0.50 1 77 750.00GOOG111217C00760000 1.30 0.00 0.15 0.40 22 22 760.00GOOG111217C00780000 0.40 0.00 0.05 0.40 1 160 780.00
  8. 8. GOOG120121C00220000 302.36 0.00 282.80 286.00 1 151 220.00GOOG120121C00230000 300.20 0.00 272.00 276.20 2 146 230.00GOOG120121C00240000 287.70 0.00 262.10 266.30 3 90 240.00GOOG120121C00250000 276.00 0.00 252.20 256.30 2 87 250.00GOOG120121C00260000 280.00 0.00 243.00 245.90 9 37 260.00GOOG120121C00270000 260.77 0.00 232.50 236.60 2 36 270.00GOOG120121C00280000 295.00 0.00 223.30 226.20 2 24 280.00GOOG120121C00290000 315.20 0.00 213.50 216.40 0 44 290.00GOOG120121C00300000 206.20 0.00 203.90 206.40 1 836 300.00GOOG120121C00310000 210.00 0.00 194.10 197.00 15 99 310.00GOOG120121C00320000 201.00 0.00 183.90 188.00 1 167 320.00GOOG120121C00330000 294.10 0.00 175.00 177.90 0 23 330.00GOOG120121C00340000 197.00 0.00 165.00 168.90 3 123 340.00GOOG120121C00350000 161.00 27.70 156.90 159.10 2 60 350.00GOOG120121C00360000 179.70 0.00 146.60 150.20 10 123 360.00GOOG120121C00370000 157.20 0.00 137.50 141.10 1 14 370.00GOOG120121C00380000 139.00 0.00 129.70 131.90 1 89 380.00GOOG120121C00390000 140.50 0.00 121.10 123.20 1 39 390.00GOOG120121C00400000 114.10 7.90 112.50 114.60 1 1.7 400.00GOOG120121C00410000 127.90 0.00 103.70 106.50 10 58 410.00GOOG120121C00420000 109.70 0.00 96.10 98.30 1 118 420.00GOOG120121C00430000 89.50 0.00 88.40 90.50 3 70 430.00GOOG120121C00440000 85.70 0.00 80.80 82.90 6 97 440.00GOOG120121C00450000 81.00 0.00 74.10 75.30 1 542 450.00GOOG120121C00460000 73.00 0.00 67.20 68.40 1 366 460.00GOOG120121C00470000 72.80 0.00 61.00 61.90 1 294 470.00GOOG120121C00480000 54.00 2.30 54.80 55.80 2 442 480.00GOOG120121C00490000 48.60 1.20 49.10 50.00 2 220 490.00GOOG120121C00500000 44.20 3.60 43.80 44.40 17 1.34 500.00GOOG120121C00510000 38.60 5.10 38.80 39.50 3 901 510.00GOOG120121C00520000 34.11 3.12 34.20 35.00 11 557 520.00GOOG120121C00530000 30.40 3.61 30.00 30.80 27 1.12 530.00GOOG120121C00540000 25.90 2.60 26.20 26.90 21 678 540.00GOOG120121C00550000 22.50 2.40 22.80 23.40 27 3.46 550.00GOOG120121C00555000 23.10 0.00 21.00 21.80 2 124 555.00GOOG120121C00560000 19.64 0.56 19.70 20.30 1 1.26 560.00GOOG120121C00565000 21.10 0.00 18.10 18.80 1 228 565.00GOOG120121C00570000 17.00 1.90 16.90 17.50 25 705 570.00GOOG120121C00575000 17.40 0.00 15.50 16.20 1 284 575.00GOOG120121C00580000 14.41 1.99 14.40 15.00 407 2.73 580.00GOOG120121C00585000 15.60 0.00 13.30 13.90 5 173 585.00GOOG120121C00590000 12.90 1.30 12.20 12.80 7 886 590.00GOOG120121C00595000 13.25 0.00 11.30 11.80 4 116 595.00GOOG120121C00600000 10.60 1.40 10.60 10.90 40 3.38 600.00GOOG120121C00605000 10.22 0.00 9.50 10.00 1 282 605.00GOOG120121C00610000 8.80 0.90 8.70 9.30 13 1.16 610.00GOOG120121C00615000 8.10 0.20 8.00 8.50 10 195 615.00GOOG120121C00620000 7.13 1.37 7.50 7.80 2 2.21 620.00GOOG120121C00625000 7.53 0.00 6.70 7.20 2 278 625.00GOOG120121C00630000 7.13 0.00 6.20 6.60 1 1.9 630.00GOOG120121C00635000 6.32 0.00 5.70 6.00 27 967 635.00GOOG120121C00640000 5.20 0.80 5.10 5.50 10 763 640.00GOOG120121C00645000 7.60 0.00 4.40 5.20 2 108 645.00GOOG120121C00650000 4.20 0.70 4.30 4.70 4 1.85 650.00GOOG120121C00655000 4.22 0.00 3.80 4.20 3 101 655.00GOOG120121C00660000 4.20 0.00 3.50 3.80 12 863 660.00GOOG120121C00665000 6.30 0.00 2.95 3.70 1 172 665.00GOOG120121C00670000 3.40 0.00 2.95 3.20 6 890 670.00
  9. 9. GOOG120121C00675000 3.00 0.00 2.70 2.95 6 351 675.00GOOG120121C00680000 2.77 0.00 2.40 2.65 4 1.47 680.00GOOG120121C00690000 2.25 0.50 1.95 2.25 2 632 690.00GOOG120121C00700000 1.65 0.25 1.60 1.80 2 1.99 700.00GOOG120121C00710000 1.80 0.00 1.30 1.55 6 353 710.00GOOG120121C00720000 1.40 0.00 1.10 1.30 1 882 720.00GOOG120121C00730000 1.60 0.00 0.85 1.15 20 680 730.00GOOG120121C00740000 1.00 0.00 0.70 0.95 3 1.1 740.00GOOG120121C00750000 0.65 0.05 0.60 0.85 36 752 750.00GOOG120121C00760000 0.70 0.25 0.40 0.65 10 500 760.00GOOG120121C00770000 1.14 0.00 0.25 0.60 7 302 770.00GOOG120121C00780000 0.84 0.00 0.20 0.55 2 294 780.00GOOG120121C00790000 0.55 0.00 0.20 0.45 11 135 790.00GOOG120121C00800000 0.40 0.08 0.20 0.45 11 711 800.00GOOG120121C00810000 0.60 0.00 0.05 0.35 10 263 810.00GOOG120121C00820000 0.60 0.00 0.05 0.30 11 315 820.00GOOG120121C00830000 0.30 0.00 0.05 0.35 21 515 830.00GOOG120121C00840000 0.40 0.00 0.05 0.25 11 255 840.00GOOG120121C00850000 0.40 0.00 0.05 0.30 3 333 850.00GOOG120121C00860000 0.32 0.00 0.05 0.30 15 342 860.00GOOG120121C00870000 0.35 0.00 0.05 0.30 20 253 870.00GOOG120121C00880000 0.20 0.00 0.05 0.25 1 305 880.00GOOG120121C00890000 1.45 0.00 0.05 0.25 20 324 890.00GOOG120121C00900000 0.10 0.00 0.05 0.25 11 802 900.00GOOG120121C00910000 0.60 0.00 0.05 0.25 4 486 910.00GOOG120121C00920000 0.25 0.00 0.05 0.25 20 558 920.00GOOG120121C00930000 0.20 0.00 0.05 0.25 6 438 930.00GOOG120121C00940000 0.15 0.00 0.10 0.25 6 1.72 940.00GOOG120121C00950000 0.10 0.00 0.05 0.25 6 251 950.00GOOG120121C00960000 0.05 0.00 N/A 0.15 1 634 960.00GOOG130119C00300000 221.00 0.00 212.70 216.50 2 202 300.00GOOG130119C00310000 221.10 0.00 204.20 207.90 2 57 310.00GOOG130119C00320000 213.20 0.00 195.70 199.20 1 14 320.00GOOG130119C00330000 272.14 0.00 186.90 191.40 1 43 330.00GOOG130119C00340000 215.00 0.00 178.70 183.20 5 25 340.00GOOG130119C00350000 186.70 0.00 171.10 174.70 15 61 350.00GOOG130119C00360000 197.00 0.00 162.70 166.50 1 14 360.00GOOG130119C00370000 181.80 0.00 155.00 159.50 1 10 370.00GOOG130119C00380000 N/A 0.00 147.50 151.80 0 0 380.00GOOG130119C00390000 172.40 0.00 140.10 144.40 10 29 390.00GOOG130119C00400000 135.00 2.50 133.60 137.30 1 127 400.00GOOG130119C00410000 125.80 21.09 126.30 130.30 1 31 410.00GOOG130119C00420000 135.00 0.00 119.60 123.50 1 6 420.00GOOG130119C00430000 122.00 0.00 113.10 117.00 1 12 430.00GOOG130119C00440000 126.50 0.00 106.90 110.60 10 14 440.00GOOG130119C00450000 102.50 0.00 100.60 104.20 3 42 450.00GOOG130119C00460000 114.80 0.00 94.80 98.90 3 16 460.00GOOG130119C00470000 91.99 0.00 89.10 92.40 5 13 470.00GOOG130119C00480000 92.00 0.00 83.70 87.00 1 24 480.00GOOG130119C00490000 82.00 0.00 79.90 81.90 15 36 490.00GOOG130119C00500000 76.80 3.20 75.20 76.90 4 515 500.00GOOG130119C00510000 71.68 0.13 70.20 72.00 4 69 510.00GOOG130119C00520000 69.69 0.00 65.70 67.30 29 312 520.00GOOG130119C00530000 62.00 0.00 61.20 63.10 16 122 530.00GOOG130119C00540000 62.80 0.00 57.00 58.90 1 291 540.00GOOG130119C00550000 53.50 0.20 53.30 55.00 2 161 550.00GOOG130119C00555000 54.35 0.00 51.20 53.00 5 14 555.00GOOG130119C00560000 50.10 4.10 49.50 51.30 1 111 560.00
  10. 10. GOOG130119C00565000 56.30 0.00 47.70 49.50 1 47 565.00GOOG130119C00570000 54.10 0.00 45.90 47.70 1 108 570.00GOOG130119C00575000 46.00 0.00 44.20 46.00 1 42 575.00GOOG130119C00580000 54.40 0.00 42.60 44.30 2 143 580.00GOOG130119C00585000 47.80 0.00 41.20 42.80 10 83 585.00GOOG130119C00590000 42.35 0.00 39.50 41.20 5 58 590.00GOOG130119C00595000 46.70 0.00 37.90 39.70 1 55 595.00GOOG130119C00600000 37.50 2.10 36.70 38.10 11 1.22 600.00GOOG130119C00605000 37.00 0.00 35.20 36.80 9 111 605.00GOOG130119C00610000 34.70 2.00 33.80 35.30 1 86 610.00GOOG130119C00615000 39.80 0.00 32.50 34.00 2 335 615.00GOOG130119C00620000 31.40 4.10 31.20 32.80 5 73 620.00GOOG130119C00625000 32.30 0.00 30.00 31.40 2 91 625.00GOOG130119C00630000 33.00 0.00 28.80 30.20 1 32 630.00GOOG130119C00635000 36.50 0.00 27.80 29.30 2 25 635.00GOOG130119C00640000 27.50 0.00 26.60 27.90 1 34 640.00GOOG130119C00645000 34.00 0.00 25.70 26.80 2 6 645.00GOOG130119C00650000 25.50 2.00 24.50 25.80 10 78 650.00GOOG130119C00655000 31.60 0.00 23.70 24.80 4 4 655.00GOOG130119C00660000 23.20 1.00 22.70 23.80 1 58 660.00GOOG130119C00665000 30.10 0.00 21.80 22.90 11 33 665.00GOOG130119C00670000 22.80 0.00 20.90 21.90 5 87 670.00GOOG130119C00675000 28.30 0.00 20.10 21.10 2 12 675.00GOOG130119C00680000 19.90 1.10 19.10 20.20 8 57 680.00GOOG130119C00690000 23.90 0.00 17.60 18.60 3 56 690.00GOOG130119C00700000 15.52 2.48 16.10 17.20 1 592 700.00GOOG130119C00710000 16.90 0.00 14.80 15.80 7 47 710.00GOOG130119C00720000 15.90 0.00 13.60 14.80 1 43 720.00GOOG130119C00730000 14.30 1.80 12.40 13.60 2 30 730.00GOOG130119C00740000 17.30 0.00 11.40 12.50 3 17 740.00GOOG130119C00750000 11.90 0.00 10.50 11.20 1 70 750.00GOOG130119C00760000 9.90 3.70 9.60 10.30 5 70 760.00GOOG130119C00770000 11.50 0.00 8.80 9.40 20 155 770.00GOOG130119C00780000 8.40 0.00 8.10 8.80 1.01 531 780.00GOOG130119C00790000 11.70 0.00 7.30 7.90 2 15 790.00GOOG130119C00800000 7.70 0.00 6.80 7.40 1 320 800.00GOOG130119C00810000 8.00 0.00 6.10 6.70 2 19 810.00GOOG130119C00820000 9.90 0.00 5.50 6.10 2 61 820.00GOOG130119C00830000 5.10 3.50 5.10 5.60 6 28 830.00GOOG130119C00840000 6.20 0.00 3.80 6.10 2 2 840.00GOOG130119C00850000 6.50 0.00 3.20 6.10 1 83 850.00GOOG130119C00860000 4.30 0.00 3.80 4.30 1 3 860.00GOOG130119C00870000 6.40 0.00 2.00 4.70 1 21 870.00GOOG130119C00880000 4.00 0.00 3.10 3.90 1 203 880.00GOOG130119C00890000 4.60 0.00 3.10 3.80 10 166 890.00GOOG130119C00900000 3.10 0.00 2.70 3.50 1 296 900.00GOOG130119C00910000 4.30 0.00 0.25 3.70 25 65 910.00GOOG130119C00920000 2.25 1.55 0.70 3.50 10 113 920.00GOOG130119C00930000 3.80 0.00 0.10 3.20 81 106 930.00GOOG130119C00940000 3.30 0.00 0.60 2.75 1 167 940.00GOOG130119C00960000 1.95 0.05 1.75 2.40 30 971 960.00
  11. 11. PutsSymbol Last Change Bid Ask Volume Open IntGOOG110618P00290000 0.05 0.00 N/A 0.05 20 57GOOG110618P00300000 0.05 0.00 N/A 0.05 5 76GOOG110618P00310000 0.05 0.00 N/A 0.05 1 269GOOG110618P00320000 0.05 0.00 N/A 0.05 120 191GOOG110618P00330000 0.05 0.00 N/A 0.05 9 106GOOG110618P00340000 0.05 0.00 N/A 0.05 15 218GOOG110618P00350000 0.05 0.00 N/A 0.05 122 380GOOG110618P00360000 0.05 0.00 N/A 0.05 15 483GOOG110618P00370000 0.05 0.00 N/A 0.05 5 110GOOG110618P00380000 0.05 0.00 N/A 0.05 6 189GOOG110618P00390000 0.10 0.00 N/A 0.05 35 162GOOG110618P00400000 0.03 0.00 N/A 0.05 1 360GOOG110618P00410000 0.04 0.00 N/A 0.10 13 297GOOG110618P00420000 0.10 0.00 N/A 0.10 10 843GOOG110618P00430000 0.10 0.05 N/A 0.10 140 840GOOG110618P00440000 0.10 0.05 N/A 0.10 180 1.27GOOG110618P00450000 0.10 0.05 N/A 0.10 8 1.67GOOG110618P00460000 0.15 0.10 0.05 0.20 193 1.9GOOG110618P00470000 0.20 0.08 0.15 0.25 114 2.14GOOG110618P00480000 0.30 0.10 0.30 0.35 663 4.01GOOG110618P00490000 0.69 0.29 0.65 0.70 2.68 5.16GOOG110618P00500000 2.40 1.20 2.40 2.50 7.23 5.26GOOG110618P00510000 8.40 4.10 7.90 8.40 2.86 5.32GOOG110618P00515000 12.10 4.30 12.20 12.80 699 2.31GOOG110618P00520000 16.80 5.00 17.00 17.60 249 3.62GOOG110618P00525000 22.20 5.85 21.30 22.50 56 826GOOG110618P00530000 27.30 6.15 26.20 27.50 91 2.81GOOG110618P00535000 33.87 11.07 31.10 32.50 9 336GOOG110618P00540000 37.22 5.72 35.80 37.50 488 2.21GOOG110618P00545000 38.00 5.03 41.10 43.10 8 109GOOG110618P00550000 47.70 6.40 46.10 48.00 49 4.1GOOG110618P00555000 53.16 7.26 51.10 53.10 34 304GOOG110618P00560000 58.26 7.27 56.10 58.10 22 3.31GOOG110618P00565000 61.90 7.70 61.00 63.10 2 438GOOG110618P00570000 66.32 5.32 65.80 68.10 18 759GOOG110618P00575000 72.64 9.54 70.80 73.10 213 739GOOG110618P00580000 68.90 0.00 75.80 78.10 16 533GOOG110618P00585000 79.00 5.44 80.80 83.10 6 319GOOG110618P00590000 86.64 6.51 85.80 88.10 13 410GOOG110618P00595000 92.00 3.58 90.70 93.10 2 274GOOG110618P00600000 98.30 10.06 96.00 98.10 24 1.12GOOG110618P00605000 101.50 0.73 100.70 103.10 2 303GOOG110618P00610000 105.87 0.00 105.20 108.10 5 375GOOG110618P00615000 107.30 0.00 110.20 113.10 2 507GOOG110618P00620000 117.00 7.30 115.20 118.10 2 599GOOG110618P00625000 106.00 0.00 120.40 123.10 1 378GOOG110618P00630000 125.00 8.50 125.70 128.10 2 229GOOG110618P00635000 106.50 0.00 130.10 134.20 40 63GOOG110618P00640000 131.00 0.00 135.70 138.10 1 108GOOG110618P00645000 118.90 0.00 140.20 144.20 2 5GOOG110618P00650000 147.11 8.81 145.80 148.10 3 119GOOG110618P00655000 69.70 0.00 150.30 154.10 5 52GOOG110618P00660000 151.20 0.00 155.70 158.10 10 31GOOG110618P00665000 144.00 0.00 160.00 164.10 12 79
  12. 12. GOOG110618P00670000 146.50 0.00 165.10 169.10 3 4GOOG110618P00675000 148.30 0.00 170.00 174.10 2 4GOOG110618P00680000 91.70 0.00 175.40 179.10 2 2GOOG110618P00685000 158.30 0.00 180.10 184.10 2 6GOOG110618P00690000 86.80 0.00 185.10 189.10 0 1GOOG110618P00695000 95.95 0.00 190.10 194.10 0 0GOOG110618P00700000 176.50 0.00 195.10 199.20 3 2GOOG110618P00705000 178.70 0.00 200.10 204.10 1 1GOOG110618P00710000 134.70 0.00 205.10 209.10 1 0GOOG110618P00715000 149.30 0.00 210.20 214.10 1 0GOOG110618P00720000 150.40 0.00 215.00 219.10 10 1GOOG110618P00725000 150.70 0.00 220.00 224.10 10 0GOOG110618P00730000 203.70 0.00 225.10 229.10 2 0GOOG110618P00740000 217.60 0.00 235.50 238.10 2 0GOOG110618P00750000 227.60 0.00 245.20 248.10 2 0GOOG110618P00760000 163.90 0.00 255.10 259.20 0 0GOOG110618P00770000 247.60 0.00 265.10 269.10 2 40GOOG110618P00780000 257.60 0.00 275.20 279.20 2 0GOOG110618P00790000 267.60 0.00 285.10 289.20 2 0GOOG110618P00800000 273.70 0.00 295.00 299.30 2 0GOOG110618P00810000 N/A 0.00 305.10 309.20 0 0GOOG110618P00820000 297.60 0.00 315.20 319.20 2 0GOOG110618P00830000 260.30 0.00 325.20 329.20 3 0GOOG110618P00840000 238.20 0.00 335.00 339.20 0 0GOOG110618P00850000 323.70 0.00 345.00 349.20 2 2GOOG110618P00860000 333.90 0.00 355.20 359.20 2 0GOOG110618P00870000 249.10 0.00 365.20 369.20 0 0GOOG110618P00880000 281.00 0.00 375.10 379.20 0 0GOOG110618P00890000 367.60 0.00 385.70 388.10 2 0GOOG110618P00900000 377.60 0.00 395.20 399.20 2 0GOOG110618P00910000 387.60 0.00 405.50 408.10 2 0GOOG110618P00920000 293.10 0.00 415.10 419.20 0 2GOOG110618P00930000 403.80 0.00 425.20 429.20 1 0GOOG110618P00940000 323.60 0.00 435.20 439.20 0 0GOOG110716P00320000 0.05 0.00 0.05 0.20 32 93GOOG110716P00350000 0.15 0.00 N/A 0.20 114 398GOOG110716P00360000 0.20 0.00 0.10 0.25 66 7GOOG110716P00380000 0.25 0.05 0.20 0.45 21 217GOOG110716P00400000 0.51 0.05 0.45 0.60 21 110GOOG110716P00410000 0.70 0.05 0.55 0.75 32 123GOOG110716P00420000 0.85 0.14 0.85 1.00 73 42GOOG110716P00430000 1.25 0.20 1.20 1.35 30 425GOOG110716P00435000 1.55 0.45 1.45 1.60 28 157GOOG110716P00440000 1.85 0.50 1.75 1.90 48 256GOOG110716P00445000 1.95 0.34 2.10 2.30 32 118GOOG110716P00450000 2.60 0.65 2.55 2.70 158 527GOOG110716P00455000 3.21 0.86 3.00 3.30 53 543GOOG110716P00460000 3.80 1.00 3.60 3.90 129 765GOOG110716P00465000 4.50 1.15 4.40 4.70 31 436GOOG110716P00470000 5.60 1.44 5.30 5.60 159 656GOOG110716P00475000 6.40 1.34 6.40 6.70 205 603GOOG110716P00480000 8.20 2.24 7.60 7.90 172 660GOOG110716P00485000 9.50 2.50 9.00 9.30 100 731GOOG110716P00490000 10.70 2.16 10.60 11.00 252 1.03GOOG110716P00495000 12.90 3.00 12.40 12.90 152 578GOOG110716P00500000 14.60 2.70 14.60 15.00 1.12 2.04GOOG110716P00505000 16.80 3.10 16.90 17.30 417 1.09GOOG110716P00510000 19.69 3.39 19.30 19.90 647 2.89
  13. 13. GOOG110716P00515000 23.60 4.60 22.20 22.80 115 876GOOG110716P00520000 25.90 4.40 25.20 25.90 114 1.07GOOG110716P00525000 28.80 4.30 28.60 29.30 61 911GOOG110716P00530000 33.17 5.17 32.20 32.90 350 516GOOG110716P00535000 37.70 7.90 36.00 36.80 48 548GOOG110716P00540000 40.10 7.40 40.00 40.80 5 332GOOG110716P00545000 45.20 5.60 44.20 45.00 38 157GOOG110716P00550000 49.70 9.15 48.20 49.50 51 284GOOG110716P00555000 55.10 8.80 52.70 54.00 20 115GOOG110716P00560000 59.75 10.15 57.30 58.70 158 119GOOG110716P00565000 60.00 3.00 61.90 63.40 3 105GOOG110716P00570000 67.70 6.97 66.70 68.20 4 77GOOG110716P00575000 64.90 0.00 71.50 73.00 2 64GOOG110716P00580000 73.50 0.00 76.40 77.90 6 27GOOG110716P00585000 76.08 0.00 81.30 82.80 5 11GOOG110716P00590000 81.00 0.00 86.20 87.80 27 61GOOG110716P00595000 92.00 5.40 91.20 92.70 2 11GOOG110716P00600000 97.00 6.07 96.20 97.70 2 11GOOG110716P00605000 N/A 0.00 100.90 104.00 0 0GOOG110716P00610000 N/A 0.00 105.70 109.00 0 0GOOG110716P00615000 N/A 0.00 110.40 113.90 0 0GOOG110716P00620000 N/A 0.00 115.00 118.90 0 0GOOG110716P00625000 N/A 0.00 120.00 123.90 0 0GOOG110716P00630000 103.80 0.00 125.70 128.10 2 2GOOG110820P00320000 0.22 0.00 0.15 0.30 5 5GOOG110820P00360000 0.40 0.00 0.40 0.55 2 22GOOG110820P00370000 0.45 0.00 0.55 0.70 3 3GOOG110820P00390000 0.97 0.00 0.95 1.15 10 10GOOG110820P00400000 1.35 0.10 1.30 1.50 11 21GOOG110820P00410000 1.55 0.00 1.60 1.95 10 29GOOG110820P00420000 2.32 0.02 2.10 2.55 36 39GOOG110820P00430000 3.05 0.00 2.80 3.30 18 130GOOG110820P00435000 3.90 0.20 3.60 3.80 3 120GOOG110820P00440000 4.50 1.20 4.10 4.40 56 31GOOG110820P00445000 5.00 1.20 4.80 5.20 16 51GOOG110820P00450000 5.90 1.50 5.10 6.00 100 330GOOG110820P00455000 6.80 1.80 6.30 6.70 25 31GOOG110820P00460000 7.70 2.00 7.20 7.70 13 198GOOG110820P00465000 6.63 0.00 8.30 8.80 1 42GOOG110820P00470000 9.40 1.70 9.40 10.30 8 372GOOG110820P00475000 11.05 2.65 10.70 11.60 10 1.3GOOG110820P00480000 10.10 0.00 12.30 13.20 32 127GOOG110820P00485000 11.90 0.00 13.90 15.00 64 1.12GOOG110820P00490000 15.70 3.60 15.70 16.20 5 353GOOG110820P00495000 18.57 3.57 17.60 19.00 47 144GOOG110820P00500000 20.82 4.02 19.80 20.50 191 733GOOG110820P00505000 23.60 4.60 22.10 22.90 15 97GOOG110820P00510000 25.39 4.89 24.70 25.50 40 260GOOG110820P00515000 27.45 5.45 27.40 28.30 33 146GOOG110820P00520000 31.40 6.26 30.30 32.10 21 87GOOG110820P00525000 33.65 6.50 33.40 34.90 40 196GOOG110820P00530000 35.80 4.87 36.70 38.60 20 73GOOG110820P00535000 40.30 0.04 40.20 41.30 2 32GOOG110820P00540000 46.30 7.51 43.80 45.10 11 32GOOG110820P00545000 35.76 0.00 47.60 48.90 1 13GOOG110820P00550000 52.42 6.61 51.60 53.10 11 175GOOG110820P00555000 45.48 0.00 55.70 57.10 1 1GOOG110820P00560000 45.40 0.00 59.90 61.30 1 14
  14. 14. GOOG110820P00565000 64.10 0.00 64.30 65.70 10 10GOOG110820P00570000 65.92 1.58 68.70 70.20 13 3GOOG110820P00575000 65.50 0.00 73.30 74.70 6 39GOOG110820P00580000 74.60 0.00 77.90 79.30 45 59GOOG110820P00585000 73.50 0.00 82.60 84.00 6 6GOOG110820P00590000 85.00 0.00 87.30 88.80 6 3GOOG110820P00595000 77.41 0.00 92.00 93.70 1 1GOOG110820P00600000 N/A 0.00 96.50 98.30 0 0GOOG110820P00605000 85.40 0.00 101.80 103.40 216 178GOOG110820P00610000 108.00 15.40 106.30 108.10 1 1GOOG110820P00615000 N/A 0.00 110.90 112.90 0 0GOOG110820P00620000 N/A 0.00 115.70 118.50 0 0GOOG110820P00625000 N/A 0.00 121.00 122.90 0 0GOOG110820P00630000 N/A 0.00 125.70 129.00 0 0GOOG110820P00640000 131.20 0.00 136.10 137.80 5 5GOOG110820P00650000 N/A 0.00 145.10 149.30 0 0GOOG110820P00660000 N/A 0.00 155.20 159.10 0 0GOOG110820P00670000 N/A 0.00 165.40 169.20 0 0GOOG110917P00270000 0.25 0.00 N/A 0.20 1 6GOOG110917P00280000 0.10 0.15 0.10 0.25 1 66GOOG110917P00290000 0.15 0.10 0.10 0.30 1 24GOOG110917P00300000 0.30 0.00 0.15 0.30 1 177GOOG110917P00310000 0.35 0.00 0.20 0.35 1 111GOOG110917P00320000 0.40 0.00 0.30 0.45 1 129GOOG110917P00330000 0.45 0.00 0.35 0.50 1 106GOOG110917P00340000 0.55 0.00 0.50 0.65 1 137GOOG110917P00350000 0.75 0.10 0.65 0.80 1 188GOOG110917P00360000 0.80 0.00 0.80 1.00 1 129GOOG110917P00370000 1.00 0.00 1.05 1.20 1 78GOOG110917P00380000 1.30 0.10 1.35 1.55 3 187GOOG110917P00390000 1.54 0.01 1.75 1.95 1 330GOOG110917P00400000 2.25 0.34 2.30 2.45 26 170GOOG110917P00410000 3.10 0.85 2.95 3.20 20 333GOOG110917P00420000 3.80 0.70 3.80 4.00 7 413GOOG110917P00430000 4.40 0.50 4.80 5.20 1 800GOOG110917P00440000 6.70 1.10 6.30 6.70 1 481GOOG110917P00450000 8.50 1.80 8.00 8.50 7 876GOOG110917P00460000 10.00 1.70 10.00 10.70 30 1.08GOOG110917P00470000 13.30 2.80 12.60 13.20 16 2.62GOOG110917P00480000 16.50 3.40 15.80 16.30 8 1.08GOOG110917P00490000 19.60 3.55 19.20 19.90 12 1.7GOOG110917P00500000 24.00 4.37 23.50 24.10 164 2.47GOOG110917P00510000 29.40 5.41 28.30 29.10 45 1.08GOOG110917P00520000 34.71 5.80 33.80 34.70 34 1.32GOOG110917P00525000 33.88 1.08 36.80 37.70 50 1.36GOOG110917P00530000 40.00 6.20 40.20 40.90 5 929GOOG110917P00535000 37.99 0.00 43.40 44.30 2 330GOOG110917P00540000 47.30 5.80 46.80 47.80 16 475GOOG110917P00545000 46.27 0.00 50.40 51.60 4 636GOOG110917P00550000 54.93 7.63 54.10 55.30 1 681GOOG110917P00555000 55.20 1.47 58.10 59.30 10 787GOOG110917P00560000 64.20 7.40 62.10 63.30 2 495GOOG110917P00565000 63.20 4.00 66.20 67.50 10 429GOOG110917P00570000 71.50 0.00 70.50 71.80 6 408GOOG110917P00575000 74.40 0.20 74.80 76.10 3 150GOOG110917P00580000 73.90 0.00 79.20 80.80 3 185GOOG110917P00585000 84.04 2.84 83.70 85.30 14 197GOOG110917P00590000 71.36 0.00 88.30 89.90 2 285
  15. 15. GOOG110917P00595000 83.90 0.00 92.70 94.50 1 384GOOG110917P00600000 91.40 0.00 97.60 99.20 11 342GOOG110917P00605000 87.50 0.00 101.90 104.40 58 241GOOG110917P00610000 90.50 0.00 107.10 108.70 1 305GOOG110917P00615000 112.59 0.00 111.90 113.60 3 263GOOG110917P00620000 96.30 0.00 116.60 118.40 2 248GOOG110917P00625000 120.10 0.00 121.00 123.70 1 359GOOG110917P00630000 95.80 0.00 126.20 128.60 2 248GOOG110917P00635000 73.20 0.00 131.00 133.50 1 168GOOG110917P00640000 99.20 0.00 136.00 138.40 1 60GOOG110917P00645000 123.07 0.00 140.90 143.40 1 5GOOG110917P00650000 110.00 0.00 145.90 148.30 1 13GOOG110917P00655000 88.20 0.00 150.80 153.30 1 15GOOG110917P00660000 92.30 0.00 155.60 158.30 2 7GOOG110917P00665000 139.90 0.00 159.90 164.20 2 13GOOG110917P00670000 151.00 0.00 165.10 169.20 3 10GOOG110917P00675000 166.10 0.00 170.60 173.20 10 0GOOG110917P00680000 111.60 0.00 175.20 179.20 1 10GOOG110917P00685000 162.00 0.00 180.20 184.10 1 0GOOG110917P00690000 112.00 0.00 185.30 189.10 1 1GOOG110917P00695000 160.60 0.00 190.20 194.20 5 0GOOG110917P00700000 193.60 0.00 195.60 198.20 10 32GOOG110917P00705000 198.60 0.00 200.60 203.20 5 10GOOG110917P00710000 186.40 0.00 205.20 209.10 20 20GOOG110917P00715000 208.60 0.00 210.60 213.20 10 47GOOG110917P00720000 122.00 0.00 215.20 219.10 0 2GOOG110917P00725000 198.40 0.00 220.20 224.10 2 0GOOG110917P00730000 158.10 0.00 225.20 229.10 10 22GOOG110917P00740000 213.30 0.00 235.30 239.10 2 11GOOG110917P00750000 209.80 0.00 245.20 249.20 1 10GOOG110917P00760000 236.00 0.00 254.80 259.30 10 1GOOG110917P00770000 243.70 0.00 265.30 269.30 2 2GOOG110917P00780000 N/A 0.00 275.10 279.30 0 0GOOG110917P00790000 249.80 0.00 284.90 289.20 1 1GOOG110917P00800000 259.80 0.00 295.30 299.40 1 1GOOG110917P00810000 N/A 0.00 305.20 309.20 0 0GOOG110917P00820000 N/A 0.00 315.20 319.20 0 0GOOG110917P00830000 260.30 0.00 325.20 329.20 10 0GOOG110917P00840000 N/A 0.00 335.20 339.20 0 0GOOG110917P00850000 323.70 0.00 345.20 349.20 2 0GOOG110917P00860000 235.20 0.00 355.20 359.20 0 0GOOG110917P00870000 251.80 0.00 365.20 369.20 0 0GOOG110917P00880000 N/A 0.00 375.20 379.20 0 0GOOG110917P00890000 N/A 0.00 385.20 389.20 0 0GOOG110917P00900000 N/A 0.00 395.20 399.20 0 0GOOG110917P00910000 N/A 0.00 405.20 409.20 0 0GOOG111217P00270000 0.35 0.00 0.25 0.45 9 9GOOG111217P00280000 0.41 0.00 0.35 0.60 1 122GOOG111217P00290000 0.45 0.00 0.45 0.75 40 127GOOG111217P00310000 1.25 0.00 0.80 1.20 46 43GOOG111217P00320000 1.30 0.00 1.25 1.45 1 41GOOG111217P00330000 1.40 0.00 1.65 1.80 10 56GOOG111217P00340000 1.70 0.00 1.90 2.25 26 66GOOG111217P00350000 2.40 0.00 2.50 2.75 10 10GOOG111217P00360000 3.30 0.00 3.10 3.40 12 108GOOG111217P00370000 3.90 0.10 3.90 4.20 1.48 90GOOG111217P00380000 5.00 0.20 4.80 5.00 10 100GOOG111217P00390000 6.00 0.30 5.80 6.30 3 81
  16. 16. GOOG111217P00400000 7.00 0.70 7.00 7.30 41 237GOOG111217P00410000 8.60 0.10 8.50 8.80 15 91GOOG111217P00420000 10.30 1.30 10.10 10.50 16 50GOOG111217P00430000 12.00 0.80 12.00 12.50 1 130GOOG111217P00440000 14.20 0.00 14.20 14.80 3 182GOOG111217P00450000 16.40 1.60 16.80 17.60 3 239GOOG111217P00460000 20.00 2.40 19.70 20.60 3 299GOOG111217P00470000 23.60 3.10 22.90 23.80 2 160GOOG111217P00475000 25.30 2.70 24.70 25.80 41 344GOOG111217P00480000 24.12 0.00 26.60 27.60 13 399GOOG111217P00485000 26.50 2.46 28.60 29.50 20 143GOOG111217P00490000 30.50 0.00 30.60 31.70 86 153GOOG111217P00495000 33.00 3.30 32.80 33.90 3 194GOOG111217P00500000 33.00 0.60 35.20 36.00 20 1.3GOOG111217P00505000 35.50 2.10 37.60 38.40 1 123GOOG111217P00510000 40.60 3.50 40.30 41.00 10 506GOOG111217P00515000 39.70 1.33 42.80 43.60 10 74GOOG111217P00520000 40.90 0.00 45.50 46.40 5 128GOOG111217P00525000 48.80 1.10 48.40 49.30 9 52GOOG111217P00530000 52.10 0.17 51.50 52.20 4 115GOOG111217P00535000 42.10 0.00 54.40 55.40 37 100GOOG111217P00540000 58.50 1.70 57.60 58.60 30 64GOOG111217P00545000 52.80 0.00 60.90 61.90 2 24GOOG111217P00550000 65.00 4.40 64.30 65.20 26 65GOOG111217P00555000 62.00 0.00 67.70 68.70 2 45GOOG111217P00560000 68.26 0.00 71.30 72.40 5 79GOOG111217P00565000 58.60 0.00 74.60 77.00 15 2GOOG111217P00570000 78.60 0.00 78.70 79.90 1 41GOOG111217P00575000 82.80 2.40 82.50 83.80 3 1GOOG111217P00580000 84.20 1.70 86.40 87.70 1 70GOOG111217P00585000 88.40 0.00 90.50 91.80 4 12GOOG111217P00590000 92.20 0.00 94.50 95.90 1 39GOOG111217P00595000 78.60 0.00 98.40 100.80 15 17GOOG111217P00600000 101.20 6.10 102.90 104.70 1 238GOOG111217P00605000 80.00 0.00 106.90 109.40 34 44GOOG111217P00610000 94.20 0.00 111.50 113.40 1 23GOOG111217P00615000 105.52 0.00 115.70 118.10 1 27GOOG111217P00620000 106.00 0.00 120.40 122.30 1 32GOOG111217P00625000 107.40 0.00 123.90 127.10 3 25GOOG111217P00630000 103.20 0.00 128.60 131.70 3 16GOOG111217P00635000 110.50 0.00 133.70 136.30 12 33GOOG111217P00640000 111.80 0.00 137.30 141.00 2 2GOOG111217P00645000 110.60 0.00 141.80 146.00 15 16GOOG111217P00650000 145.45 16.25 147.40 150.40 1 19GOOG111217P00655000 N/A 0.00 152.30 155.20 0 0GOOG111217P00660000 N/A 0.00 157.10 159.90 0 0GOOG111217P00665000 N/A 0.00 161.80 164.80 0 0GOOG111217P00670000 155.90 0.00 166.00 170.20 3 6GOOG111217P00675000 N/A 0.00 171.50 174.40 0 0GOOG111217P00680000 N/A 0.00 176.30 179.30 0 0GOOG111217P00690000 N/A 0.00 186.00 189.00 0 0GOOG111217P00700000 169.90 0.00 195.30 199.50 2 2GOOG111217P00710000 N/A 0.00 205.70 208.60 0 0GOOG111217P00720000 N/A 0.00 215.20 219.40 0 0GOOG111217P00730000 196.30 0.00 225.00 229.10 4 4GOOG111217P00750000 N/A 0.00 245.20 249.10 0 0GOOG111217P00760000 N/A 0.00 255.00 259.30 0 0GOOG111217P00780000 N/A 0.00 274.90 279.20 0 0
  17. 17. GOOG120121P00220000 0.10 0.00 0.05 0.25 1 1.11GOOG120121P00230000 0.10 0.00 0.05 0.25 19 564GOOG120121P00240000 0.20 0.00 0.05 0.35 2 249GOOG120121P00250000 0.25 0.00 0.10 0.40 30 746GOOG120121P00260000 0.30 0.00 0.25 0.35 3 444GOOG120121P00270000 0.40 0.00 0.40 0.60 100 424GOOG120121P00280000 0.55 0.00 0.55 0.65 10 874GOOG120121P00290000 1.10 0.00 0.70 1.05 11 383GOOG120121P00300000 1.10 0.00 1.05 1.35 25 6.7GOOG120121P00310000 1.50 0.15 1.35 1.60 2 285GOOG120121P00320000 1.70 0.05 1.70 2.00 5 446GOOG120121P00330000 1.90 0.00 2.25 2.50 1 2.68GOOG120121P00340000 2.90 0.00 2.80 3.00 20 419GOOG120121P00350000 3.13 0.00 3.40 3.80 107 1.24GOOG120121P00360000 3.70 0.00 4.20 4.50 2 367GOOG120121P00370000 5.10 0.80 5.20 5.50 1 1.7GOOG120121P00380000 6.30 1.00 6.20 6.60 2 1.7GOOG120121P00390000 6.80 0.50 7.40 7.90 1 769GOOG120121P00400000 9.10 0.10 9.10 9.40 51 2.88GOOG120121P00410000 10.00 0.20 10.60 11.10 1 733GOOG120121P00420000 12.50 1.00 12.50 13.00 2 673GOOG120121P00430000 15.16 1.96 14.60 15.00 5 576GOOG120121P00440000 17.68 2.58 17.00 17.80 8 865GOOG120121P00450000 19.39 0.77 19.80 20.30 2 2.59GOOG120121P00460000 23.50 0.50 22.80 23.90 3 627GOOG120121P00470000 26.40 3.30 26.30 27.20 156 3.02GOOG120121P00480000 30.47 0.03 30.00 31.00 4 2.84GOOG120121P00490000 34.72 0.02 34.20 35.20 22 1.27GOOG120121P00500000 40.00 4.30 38.80 39.80 49 4.25GOOG120121P00510000 44.86 5.11 43.80 44.80 5 639GOOG120121P00520000 44.90 0.00 49.30 50.00 7 2.37GOOG120121P00530000 55.80 0.00 54.90 55.90 3 2.27GOOG120121P00540000 61.26 0.26 61.20 62.10 4 1.32GOOG120121P00550000 68.20 4.60 67.60 68.70 5 2.31GOOG120121P00555000 71.26 3.72 71.10 72.10 3 362GOOG120121P00560000 68.70 0.00 74.60 75.50 1 551GOOG120121P00565000 75.93 0.00 78.20 79.30 1 322GOOG120121P00570000 77.87 0.00 81.90 83.00 6 938GOOG120121P00575000 86.08 0.00 85.50 86.80 11 666GOOG120121P00580000 91.40 2.98 89.30 90.50 5 813GOOG120121P00585000 94.00 0.00 93.10 94.50 3 264GOOG120121P00590000 97.73 7.22 97.20 98.40 5 475GOOG120121P00595000 90.20 0.00 101.20 102.50 1 229GOOG120121P00600000 106.00 8.00 105.20 106.50 23 1.69GOOG120121P00605000 108.85 0.00 109.40 110.70 3 237GOOG120121P00610000 109.90 0.00 113.50 115.50 60 271GOOG120121P00615000 116.50 0.00 117.70 119.70 3 163GOOG120121P00620000 114.25 0.00 122.00 124.60 1 191GOOG120121P00625000 128.00 0.00 126.30 128.50 4 94GOOG120121P00630000 121.50 0.00 130.70 132.90 5 327GOOG120121P00635000 122.75 0.00 134.00 138.00 2 140GOOG120121P00640000 126.17 0.00 139.30 142.30 2 143GOOG120121P00645000 130.40 0.00 143.90 146.90 11 16GOOG120121P00650000 142.12 0.00 149.10 151.20 3 172GOOG120121P00655000 106.20 0.00 153.10 156.10 4 45GOOG120121P00660000 110.20 0.00 157.80 160.80 2 82GOOG120121P00665000 147.80 0.00 162.50 165.40 1 113GOOG120121P00670000 133.00 0.00 166.50 170.70 6 51
  18. 18. GOOG120121P00675000 156.70 0.00 172.00 174.90 1 27GOOG120121P00680000 122.00 0.00 176.70 179.70 10 110GOOG120121P00690000 166.50 0.00 186.40 189.30 2 71GOOG120121P00700000 191.50 0.00 196.60 198.80 5 1.22GOOG120121P00710000 189.00 0.00 205.80 208.80 10 59GOOG120121P00720000 200.00 0.00 215.70 219.50 2 115GOOG120121P00730000 156.91 0.00 225.50 228.50 10 91GOOG120121P00740000 217.80 0.00 235.40 238.40 7 91GOOG120121P00750000 241.00 0.00 245.90 248.60 10 110GOOG120121P00760000 234.10 0.00 255.30 259.30 1 112GOOG120121P00770000 178.00 0.00 264.90 269.30 0 4GOOG120121P00780000 243.40 0.00 274.90 279.10 3 20GOOG120121P00790000 192.00 0.00 284.90 289.30 0 17GOOG120121P00800000 226.00 0.00 294.90 299.30 8 53GOOG120121P00810000 218.60 0.00 305.20 309.20 0 7GOOG120121P00820000 285.30 0.00 315.00 319.20 10 19GOOG120121P00830000 289.80 0.00 325.00 329.20 1 9GOOG120121P00840000 299.80 0.00 335.00 339.20 1 18GOOG120121P00850000 309.80 0.00 345.20 349.20 1 18GOOG120121P00860000 319.80 0.00 355.00 359.20 1 57GOOG120121P00870000 329.80 0.00 365.00 369.20 1 22GOOG120121P00880000 280.23 0.00 375.20 379.20 0 2GOOG120121P00890000 349.80 0.00 385.10 389.20 1 1GOOG120121P00900000 371.40 0.00 395.20 399.20 3 25GOOG120121P00910000 292.60 0.00 405.20 409.20 0 11GOOG120121P00920000 293.20 0.00 415.20 419.20 0 1GOOG120121P00930000 345.50 0.00 425.20 429.20 1 9GOOG120121P00940000 401.10 0.00 435.20 439.20 2 0GOOG120121P00950000 409.80 0.00 445.00 449.20 1 1GOOG120121P00960000 419.80 0.00 455.00 459.20 1 1GOOG130119P00300000 7.60 0.40 7.70 8.00 2 698GOOG130119P00310000 8.80 0.60 9.10 9.70 4 155GOOG130119P00320000 10.20 0.10 10.50 11.20 3 730GOOG130119P00330000 11.40 0.00 12.00 12.70 1 528GOOG130119P00340000 12.90 0.00 13.70 14.30 5 116GOOG130119P00350000 15.90 1.30 15.50 16.40 1 383GOOG130119P00360000 16.60 0.00 17.50 18.20 1 1.16GOOG130119P00370000 20.90 0.00 19.70 20.60 109 253GOOG130119P00380000 22.00 0.00 22.10 23.00 3 259GOOG130119P00390000 23.30 0.00 24.70 25.60 10 186GOOG130119P00400000 28.00 2.30 27.50 28.50 3 687GOOG130119P00410000 30.10 0.00 30.50 31.60 20 646GOOG130119P00420000 29.60 0.00 33.70 34.80 24 77GOOG130119P00430000 38.00 0.00 37.20 38.30 2 159GOOG130119P00440000 41.89 0.00 40.70 42.00 4 156GOOG130119P00450000 45.00 2.20 44.50 45.70 4 310GOOG130119P00460000 48.50 0.00 48.60 50.00 10 100GOOG130119P00470000 50.60 0.00 52.90 54.30 2 178GOOG130119P00480000 54.31 0.00 57.70 58.90 3 645GOOG130119P00490000 64.10 0.00 62.10 63.60 36 168GOOG130119P00500000 66.00 2.00 66.80 68.40 1 1.03GOOG130119P00510000 68.95 0.00 72.00 73.60 15 540GOOG130119P00520000 74.90 0.00 77.50 79.20 1 119GOOG130119P00530000 84.00 7.00 83.40 84.90 2 196GOOG130119P00540000 84.10 0.00 89.30 90.80 8 73GOOG130119P00550000 96.10 0.15 95.30 96.90 5 200GOOG130119P00555000 97.50 4.50 98.10 100.00 1 26GOOG130119P00560000 102.27 0.00 101.20 103.20 4 135
  19. 19. GOOG130119P00565000 89.10 0.00 103.90 107.50 10 10GOOG130119P00570000 96.30 0.00 107.30 110.00 1 218GOOG130119P00575000 70.00 0.00 110.50 113.70 2 6GOOG130119P00580000 111.90 0.00 114.40 116.50 60 123GOOG130119P00585000 73.40 0.00 117.30 120.60 0 3GOOG130119P00590000 119.80 0.00 121.30 123.40 1 19GOOG130119P00595000 78.50 0.00 124.20 127.80 0 2GOOG130119P00600000 122.50 0.00 128.20 130.40 1 202GOOG130119P00605000 81.00 0.00 131.30 134.80 0 1GOOG130119P00610000 97.40 0.00 135.00 138.40 1 23GOOG130119P00615000 131.00 0.00 138.70 142.10 5 20GOOG130119P00620000 132.20 0.00 142.90 145.20 1 70GOOG130119P00625000 148.78 0.00 146.70 149.00 10 17GOOG130119P00630000 142.70 0.00 150.20 153.50 1 19GOOG130119P00635000 98.39 0.00 153.80 157.20 0 2GOOG130119P00640000 155.50 0.00 157.70 161.20 1 62GOOG130119P00645000 141.30 0.00 161.60 164.90 10 10GOOG130119P00650000 160.00 0.00 165.60 169.10 5 51GOOG130119P00655000 N/A 0.00 169.50 173.10 0 0GOOG130119P00660000 163.40 0.00 173.90 177.10 1 26GOOG130119P00665000 N/A 0.00 177.60 181.20 0 0GOOG130119P00670000 137.30 0.00 181.80 185.20 40 50GOOG130119P00675000 N/A 0.00 185.90 189.50 0 0GOOG130119P00680000 173.90 0.00 190.00 193.40 10 30GOOG130119P00690000 150.50 0.00 198.50 201.90 40 50GOOG130119P00700000 204.00 0.00 207.50 210.60 13 35GOOG130119P00710000 197.90 0.00 215.70 219.10 10 22GOOG130119P00720000 145.00 0.00 224.60 228.10 0 3GOOG130119P00730000 215.20 0.00 233.30 236.90 10 12GOOG130119P00740000 224.30 0.00 242.40 245.90 5 35GOOG130119P00750000 254.00 0.00 252.10 255.10 3 17GOOG130119P00760000 195.30 0.00 260.70 264.20 0 11GOOG130119P00770000 N/A 0.00 270.00 273.50 0 0GOOG130119P00780000 206.30 0.00 279.20 282.80 10 10GOOG130119P00790000 271.30 0.00 288.60 292.30 22 73GOOG130119P00800000 280.41 0.00 298.20 301.70 10 29GOOG130119P00810000 N/A 0.00 307.70 311.20 0 0GOOG130119P00820000 241.10 0.00 317.40 320.70 0 7GOOG130119P00830000 249.20 0.00 327.00 330.40 2 2GOOG130119P00840000 N/A 0.00 336.70 340.00 0 0GOOG130119P00850000 289.00 0.00 346.30 349.90 3 33GOOG130119P00860000 298.20 0.00 356.10 359.60 36 51GOOG130119P00870000 283.40 0.00 365.80 369.40 10 85GOOG130119P00880000 312.50 0.00 375.60 379.30 2 84GOOG130119P00890000 356.00 0.00 385.70 389.70 1 116GOOG130119P00900000 321.50 0.00 395.30 399.00 1 117GOOG130119P00910000 384.79 0.00 405.50 408.90 20 133GOOG130119P00920000 394.65 0.00 415.40 418.90 20 111GOOG130119P00930000 339.40 0.00 425.10 429.50 4 97GOOG130119P00940000 404.70 0.00 435.20 439.50 2 58GOOG130119P00960000 344.70 0.00 455.10 459.40 0 52
  20. 20. Clase Strike Vencimiento PrimaTabla de valores Spot Opción 1 Opción 2 Payoff final 0 0 1 25 0 0.9 50 0 75 0 0.8 100 0 125 0 0.7 150 0 175 0 0.6 200 0 Payoff 225 0 0.5 250 0 275 0 0.4 300 0 0.3 325 0 350 0 0.2 375 0 400 0 0.1 425 0 450 0 0 475 0 0 200 400 6 500 0 Sp 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
  21. 21. 200 400 600 800 1000 1200 Spot

×