More Related Content Similar to Trabajo Practico Opciones Similar to Trabajo Practico Opciones (20) More from finanzas_uca (20) 1. 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 larga
2. Tabla y curva de una posición corta
3. Tabla y curva del payoff de la compra de un call cualquiera
4. Tabla y curva del payoff de la venta de un call cualquiera
5. Tabla y curva del payoff de la compra de un put cualquiera
6. Tabla y curva del payoff de la venta de un put cualquiera
7. Tabla y curva de un covered call
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?
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
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
2. Calls Strike
Symbol Last Change Bid Ask Volume Open Int Price
GOOG110618C00290000 242.00 0.00 212.00 214.30 2 6 290.00
GOOG110618C00300000 203.50 0.00 202.00 204.30 4 10 300.00
GOOG110618C00310000 212.40 0.00 191.90 194.30 2 46 310.00
GOOG110618C00320000 281.20 0.00 181.90 184.30 0 22 320.00
GOOG110618C00330000 283.20 0.00 171.90 174.30 0 45 330.00
GOOG110618C00340000 267.90 0.00 161.90 164.30 0 18 340.00
GOOG110618C00350000 188.00 0.00 152.00 154.80 4 5 350.00
GOOG110618C00360000 241.60 0.00 142.00 144.60 0 4 360.00
GOOG110618C00370000 154.81 0.00 130.70 135.00 2 11 370.00
GOOG110618C00380000 228.20 0.00 121.90 124.30 0 13 380.00
GOOG110618C00390000 195.12 0.00 110.70 114.60 1 14 390.00
GOOG110618C00400000 103.50 0.00 101.90 104.00 14 66 400.00
GOOG110618C00410000 105.19 0.00 92.00 94.40 1 12 410.00
GOOG110618C00420000 83.90 0.00 82.00 84.40 3 17 420.00
GOOG110618C00430000 82.00 0.00 72.00 74.30 1 24 430.00
GOOG110618C00440000 70.87 0.00 62.40 63.90 2 35 440.00
GOOG110618C00450000 54.00 7.50 52.50 53.40 9 197 450.00
GOOG110618C00460000 51.40 0.00 42.40 43.90 2 71 460.00
GOOG110618C00470000 39.00 0.00 32.50 34.10 5 73 470.00
GOOG110618C00480000 23.10 8.10 22.90 23.50 80 107 480.00
GOOG110618C00490000 14.00 4.90 13.30 13.90 355 486 490.00
GOOG110618C00500000 5.60 4.40 5.30 5.40 2.5 1.18 500.00
GOOG110618C00510000 1.00 2.20 1.00 1.10 4.94 2.74 510.00
GOOG110618C00515000 0.50 0.90 0.35 0.45 3.53 3.41 515.00
GOOG110618C00520000 0.20 0.35 0.15 0.25 2.49 4.16 520.00
GOOG110618C00525000 0.05 0.15 0.05 0.10 876 2.28 525.00
GOOG110618C00530000 0.05 0.05 N/A 0.10 453 4.33 530.00
GOOG110618C00535000 0.10 0.05 N/A 0.10 252 2.17 535.00
GOOG110618C00540000 0.05 0.00 N/A 0.05 133 5.99 540.00
GOOG110618C00545000 0.05 0.02 N/A 0.05 2 1.25 545.00
GOOG110618C00550000 0.03 0.02 N/A 0.05 35 4.72 550.00
GOOG110618C00555000 0.02 0.04 N/A 0.05 2 2.67 555.00
GOOG110618C00560000 0.03 0.02 N/A 0.05 26 4.14 560.00
GOOG110618C00565000 0.06 0.01 N/A 0.05 11 3.47 565.00
GOOG110618C00570000 0.03 0.02 N/A 0.05 4 2.83 570.00
GOOG110618C00575000 0.02 0.02 N/A 0.05 3 8.83 575.00
GOOG110618C00580000 0.04 0.01 N/A 0.05 33 2.59 580.00
GOOG110618C00585000 0.03 0.00 N/A 0.05 21 1.67 585.00
GOOG110618C00590000 0.03 0.00 N/A 0.05 10 1.6 590.00
GOOG110618C00595000 0.05 0.00 N/A 0.05 10 1.29 595.00
GOOG110618C00600000 0.02 0.01 N/A 0.05 11 5.93 600.00
GOOG110618C00605000 0.05 0.00 N/A 0.05 4 1.51 605.00
GOOG110618C00610000 0.02 0.00 N/A 0.05 10 1.64 610.00
GOOG110618C00615000 0.09 0.00 N/A 0.05 23 1.12 615.00
GOOG110618C00620000 0.04 0.01 N/A 0.05 1 3.37 620.00
GOOG110618C00625000 0.05 0.00 N/A 0.05 2 2.95 625.00
GOOG110618C00630000 0.05 0.00 N/A 0.05 1 1.62 630.00
GOOG110618C00635000 0.05 0.00 N/A 0.05 1 833 635.00
GOOG110618C00640000 0.05 0.00 N/A 0.05 13 1.08 640.00
GOOG110618C00645000 0.10 0.00 N/A 0.05 10 2.08 645.00
GOOG110618C00650000 0.03 0.00 N/A 0.05 3 3.74 650.00
GOOG110618C00655000 0.05 0.00 N/A 0.05 304 787 655.00
GOOG110618C00660000 0.05 0.00 N/A 0.05 137 1.55 660.00
GOOG110618C00665000 0.05 0.00 N/A 0.05 8 645 665.00
3. GOOG110618C00670000 0.05 0.00 N/A 0.05 1 618 670.00
GOOG110618C00675000 0.05 0.00 N/A 0.05 3 1.22 675.00
GOOG110618C00680000 0.15 0.00 N/A 0.05 1 1.59 680.00
GOOG110618C00685000 0.05 0.00 N/A 0.05 16 390 685.00
GOOG110618C00690000 0.15 0.00 N/A 0.05 3 726 690.00
GOOG110618C00695000 0.05 0.00 N/A 0.05 4 543 695.00
GOOG110618C00700000 0.04 0.01 N/A 0.05 20 2.79 700.00
GOOG110618C00705000 0.01 0.00 N/A 0.05 3 633 705.00
GOOG110618C00710000 0.05 0.00 N/A 0.05 1 942 710.00
GOOG110618C00715000 0.05 0.00 N/A 0.05 4 414 715.00
GOOG110618C00720000 0.05 0.00 N/A 0.05 5 471 720.00
GOOG110618C00725000 0.05 0.00 N/A 0.05 117 593 725.00
GOOG110618C00730000 0.05 0.00 N/A 0.05 175 427 730.00
GOOG110618C00740000 0.05 0.00 N/A 0.05 227 780 740.00
GOOG110618C00750000 0.05 0.00 N/A 0.05 132 3.22 750.00
GOOG110618C00760000 0.05 0.00 N/A 0.05 171 482 760.00
GOOG110618C00770000 0.30 0.00 N/A 0.05 5 579 770.00
GOOG110618C00780000 0.02 0.00 N/A 0.05 10 330 780.00
GOOG110618C00790000 0.03 0.00 N/A 0.05 3 483 790.00
GOOG110618C00800000 0.05 0.00 N/A 0.05 10 1.23 800.00
GOOG110618C00810000 0.10 0.00 N/A 0.05 22 302 810.00
GOOG110618C00820000 0.05 0.00 N/A 0.05 4 686 820.00
GOOG110618C00830000 0.05 0.00 N/A 0.05 4 389 830.00
GOOG110618C00840000 0.05 0.00 N/A 0.05 2 456 840.00
GOOG110618C00850000 0.05 0.00 N/A 0.05 1 154 850.00
GOOG110618C00860000 0.10 0.00 N/A 0.05 8 236 860.00
GOOG110618C00870000 0.10 0.00 N/A 0.05 17 91 870.00
GOOG110618C00880000 0.05 0.00 N/A 0.05 0 53 880.00
GOOG110618C00890000 0.05 0.00 N/A 0.05 1 89 890.00
GOOG110618C00900000 0.05 0.00 N/A 0.05 9 361 900.00
GOOG110618C00910000 0.10 0.00 N/A 0.05 0 131 910.00
GOOG110618C00920000 0.20 0.00 N/A 0.05 0 160 920.00
GOOG110618C00930000 0.35 0.00 N/A 0.05 0 58 930.00
GOOG110618C00940000 0.05 0.00 N/A 0.05 8 105 940.00
GOOG110716C00320000 N/A 0.00 182.20 185.20 0 0 320.00
GOOG110716C00350000 N/A 0.00 152.60 154.20 0 0 350.00
GOOG110716C00360000 N/A 0.00 142.30 144.20 0 0 360.00
GOOG110716C00380000 124.80 0.00 122.80 124.30 11 11 380.00
GOOG110716C00400000 N/A 0.00 103.00 104.60 0 0 400.00
GOOG110716C00410000 N/A 0.00 93.10 94.70 0 0 410.00
GOOG110716C00420000 101.00 0.00 83.40 84.90 2 2 420.00
GOOG110716C00430000 N/A 0.00 73.90 75.30 0 0 430.00
GOOG110716C00435000 70.00 9.50 69.00 70.50 1 21 435.00
GOOG110716C00440000 65.25 10.58 64.40 65.90 6 20 440.00
GOOG110716C00445000 N/A 0.00 59.40 61.20 0 0 445.00
GOOG110716C00450000 55.60 9.40 55.10 56.60 39 47 450.00
GOOG110716C00455000 59.20 0.00 50.70 52.10 1 10 455.00
GOOG110716C00460000 46.30 8.60 46.40 47.60 65 40 460.00
GOOG110716C00465000 42.10 16.80 42.00 43.50 88 14 465.00
GOOG110716C00470000 37.50 7.30 38.30 39.00 70 92 470.00
GOOG110716C00475000 33.90 5.00 34.40 35.20 33 59 475.00
GOOG110716C00480000 30.70 4.30 30.60 31.30 78 127 480.00
GOOG110716C00485000 26.20 5.72 27.10 27.50 120 120 485.00
GOOG110716C00490000 22.90 4.60 23.70 24.20 51 150 490.00
GOOG110716C00495000 21.10 3.20 20.60 21.10 157 178 495.00
GOOG110716C00500000 18.20 2.90 17.70 18.10 444 419 500.00
GOOG110716C00505000 15.50 2.90 15.10 15.50 345 441 505.00
GOOG110716C00510000 12.70 2.70 12.60 13.00 314 805 510.00
4. GOOG110716C00515000 10.78 2.22 10.50 10.90 306 742 515.00
GOOG110716C00520000 8.80 1.80 8.60 9.00 459 1.64 520.00
GOOG110716C00525000 7.20 1.60 7.00 7.30 199 897 525.00
GOOG110716C00530000 5.87 1.23 5.70 5.90 355 1.71 530.00
GOOG110716C00535000 4.60 1.10 4.40 4.70 150 1.06 535.00
GOOG110716C00540000 3.50 1.00 3.50 3.60 366 2.45 540.00
GOOG110716C00545000 2.50 1.00 2.70 2.90 63 994 545.00
GOOG110716C00550000 2.20 0.60 2.10 2.25 213 2.08 550.00
GOOG110716C00555000 1.50 0.55 1.55 1.70 71 504 555.00
GOOG110716C00560000 1.30 0.30 1.15 1.30 58 1.1 560.00
GOOG110716C00565000 0.90 0.35 0.85 1.05 57 809 565.00
GOOG110716C00570000 0.75 0.20 0.60 0.80 102 1.1 570.00
GOOG110716C00575000 0.67 0.00 0.45 0.60 24 402 575.00
GOOG110716C00580000 0.40 0.15 0.30 0.45 50 691 580.00
GOOG110716C00585000 0.43 0.00 0.20 0.35 1 699 585.00
GOOG110716C00590000 0.20 0.13 0.20 0.30 1 258 590.00
GOOG110716C00595000 0.25 0.00 0.10 0.25 7 246 595.00
GOOG110716C00600000 0.15 0.05 0.10 0.25 5 597 600.00
GOOG110716C00605000 0.15 0.00 0.05 0.20 35 178 605.00
GOOG110716C00610000 0.10 0.08 N/A 0.20 108 86 610.00
GOOG110716C00615000 0.15 0.00 N/A 0.15 1 86 615.00
GOOG110716C00620000 0.45 0.00 N/A 0.15 2 52 620.00
GOOG110716C00625000 0.35 0.00 N/A 0.10 5 75 625.00
GOOG110716C00630000 0.35 0.00 N/A 0.15 20 171 630.00
GOOG110820C00320000 N/A 0.00 181.70 185.60 0 0 320.00
GOOG110820C00360000 N/A 0.00 142.00 145.00 0 0 360.00
GOOG110820C00370000 N/A 0.00 132.10 135.20 0 0 370.00
GOOG110820C00390000 N/A 0.00 112.50 115.70 0 0 390.00
GOOG110820C00400000 110.10 0.00 104.20 105.70 1 9 400.00
GOOG110820C00410000 N/A 0.00 93.40 96.30 0 0 410.00
GOOG110820C00420000 N/A 0.00 84.00 86.90 0 0 420.00
GOOG110820C00430000 77.28 25.72 76.10 77.70 1 1 430.00
GOOG110820C00435000 N/A 0.00 71.10 73.10 0 0 435.00
GOOG110820C00440000 68.00 0.00 67.10 68.60 1 5 440.00
GOOG110820C00445000 77.30 0.00 62.80 64.20 2 3 445.00
GOOG110820C00450000 61.10 2.90 58.50 59.90 1 4 450.00
GOOG110820C00455000 N/A 0.00 54.20 55.90 0 0 455.00
GOOG110820C00460000 53.00 0.00 50.30 51.80 1 1 460.00
GOOG110820C00465000 N/A 0.00 46.40 47.90 0 0 465.00
GOOG110820C00470000 N/A 0.00 42.30 44.10 0 0 470.00
GOOG110820C00475000 53.40 0.00 38.90 40.20 1 1 475.00
GOOG110820C00480000 37.00 3.80 35.70 36.70 17 38 480.00
GOOG110820C00485000 35.80 0.00 31.50 33.20 25 17 485.00
GOOG110820C00490000 28.50 6.70 28.80 30.00 1 37 490.00
GOOG110820C00495000 26.00 7.10 26.00 27.00 7 66 495.00
GOOG110820C00500000 23.37 2.93 23.40 24.10 27 103 500.00
GOOG110820C00505000 20.82 4.53 20.80 21.50 51 89 505.00
GOOG110820C00510000 18.50 2.50 18.40 19.00 33 73 510.00
GOOG110820C00515000 15.50 3.30 16.10 16.60 66 65 515.00
GOOG110820C00520000 14.18 3.02 13.60 14.70 93 201 520.00
GOOG110820C00525000 13.00 1.00 12.00 12.80 10 217 525.00
GOOG110820C00530000 11.50 1.70 10.40 11.10 21 231 530.00
GOOG110820C00535000 9.10 2.50 9.00 9.60 44 142 535.00
GOOG110820C00540000 7.79 1.61 7.70 8.20 52 161 540.00
GOOG110820C00545000 6.40 1.60 6.60 7.00 45 94 545.00
GOOG110820C00550000 5.39 1.11 5.40 5.90 48 491 550.00
GOOG110820C00555000 4.75 0.79 4.80 5.00 12 55 555.00
GOOG110820C00560000 3.90 1.10 4.00 4.40 32 739 560.00
5. GOOG110820C00565000 3.67 0.23 3.40 3.70 1 38 565.00
GOOG110820C00570000 2.90 0.70 2.85 3.10 1 1.53 570.00
GOOG110820C00575000 2.49 0.41 2.40 2.60 37 41 575.00
GOOG110820C00580000 2.35 0.00 2.00 2.20 5 432 580.00
GOOG110820C00585000 1.75 0.15 1.65 1.85 16 39 585.00
GOOG110820C00590000 2.10 0.00 1.40 1.55 14 58 590.00
GOOG110820C00595000 1.40 0.00 1.15 1.30 3 59 595.00
GOOG110820C00600000 1.15 0.10 0.95 1.10 132 460 600.00
GOOG110820C00605000 1.00 0.00 0.75 0.95 3 19 605.00
GOOG110820C00610000 1.30 0.00 0.65 0.80 1 1 610.00
GOOG110820C00615000 0.90 0.00 0.50 0.70 11 31 615.00
GOOG110820C00620000 0.55 0.55 0.40 0.60 68 44 620.00
GOOG110820C00625000 1.25 0.00 0.40 0.50 12 27 625.00
GOOG110820C00630000 0.50 0.00 0.30 0.45 10 38 630.00
GOOG110820C00640000 N/A 0.00 0.10 0.35 0 0 640.00
GOOG110820C00650000 0.20 0.20 0.10 0.30 11 1 650.00
GOOG110820C00660000 0.35 0.00 N/A 0.25 15 38 660.00
GOOG110820C00670000 0.30 0.00 N/A 0.20 7 7 670.00
GOOG110917C00270000 251.81 0.00 231.30 235.50 5 5 270.00
GOOG110917C00280000 N/A 0.00 221.40 225.70 0 0 280.00
GOOG110917C00290000 N/A 0.00 212.10 215.00 0 0 290.00
GOOG110917C00300000 237.10 0.00 202.20 205.00 1 32 300.00
GOOG110917C00310000 270.00 0.00 192.20 195.10 22 58 310.00
GOOG110917C00320000 192.00 0.00 183.10 184.90 1 71 320.00
GOOG110917C00330000 247.20 0.00 172.30 175.20 14 60 330.00
GOOG110917C00340000 236.90 0.00 162.40 165.30 2 32 340.00
GOOG110917C00350000 179.00 0.00 153.50 155.40 1 45 350.00
GOOG110917C00360000 217.40 0.00 142.60 145.50 2 15 360.00
GOOG110917C00370000 157.50 0.00 132.90 135.70 20 24 370.00
GOOG110917C00380000 147.80 0.00 123.20 125.90 10 35 380.00
GOOG110917C00390000 137.00 0.00 113.50 116.30 1 5 390.00
GOOG110917C00400000 114.56 0.00 105.20 106.70 2 134 400.00
GOOG110917C00410000 170.20 0.00 94.80 97.30 10 28 410.00
GOOG110917C00420000 160.40 0.00 85.70 88.20 6 9 420.00
GOOG110917C00430000 97.30 0.00 76.80 79.20 1 52 430.00
GOOG110917C00440000 78.60 0.00 69.30 70.60 20 24 440.00
GOOG110917C00450000 61.00 7.00 61.30 62.30 10 85 450.00
GOOG110917C00460000 55.18 0.00 53.50 54.40 2 39 460.00
GOOG110917C00470000 46.00 11.50 46.10 47.00 4 55 470.00
GOOG110917C00480000 39.88 5.72 39.40 40.00 1 63 480.00
GOOG110917C00490000 32.60 6.20 33.00 33.80 12 149 490.00
GOOG110917C00500000 27.30 4.92 27.30 27.90 41 515 500.00
GOOG110917C00510000 21.80 2.70 22.10 22.80 208 287 510.00
GOOG110917C00520000 17.70 2.30 17.60 18.30 80 928 520.00
GOOG110917C00525000 19.50 0.00 15.60 16.40 7 335 525.00
GOOG110917C00530000 14.40 2.90 14.10 14.60 16 1.64 530.00
GOOG110917C00535000 12.00 1.10 12.30 12.90 6 451 535.00
GOOG110917C00540000 10.80 2.20 10.70 11.40 23 1 540.00
GOOG110917C00545000 9.30 2.40 9.50 10.00 30 385 545.00
GOOG110917C00550000 8.20 2.10 8.10 8.80 70 1.28 550.00
GOOG110917C00555000 7.50 1.60 7.10 7.70 13 323 555.00
GOOG110917C00560000 6.30 1.40 6.10 6.70 23 378 560.00
GOOG110917C00565000 5.40 1.41 5.30 5.80 26 361 565.00
GOOG110917C00570000 4.80 0.80 4.80 5.00 250 824 570.00
GOOG110917C00575000 4.10 0.80 4.10 4.40 19 777 575.00
GOOG110917C00580000 3.60 0.80 3.50 3.90 17 626 580.00
GOOG110917C00585000 3.67 0.00 3.00 3.30 1 1.03 585.00
GOOG110917C00590000 2.65 0.30 2.60 2.80 71 732 590.00
6. GOOG110917C00595000 2.35 0.22 2.25 2.40 36 358 595.00
GOOG110917C00600000 2.00 0.25 1.90 2.15 36 2.37 600.00
GOOG110917C00605000 1.65 0.35 1.60 1.80 3 467 605.00
GOOG110917C00610000 1.45 0.45 1.35 1.50 2 1.39 610.00
GOOG110917C00615000 1.87 0.00 1.15 1.35 5 467 615.00
GOOG110917C00620000 0.95 0.30 0.95 1.20 2 1.18 620.00
GOOG110917C00625000 1.00 0.00 0.80 1.05 100 1.07 625.00
GOOG110917C00630000 0.90 0.00 0.70 0.90 11 787 630.00
GOOG110917C00635000 0.70 0.00 0.60 0.75 102 239 635.00
GOOG110917C00640000 0.70 0.00 0.50 0.65 5 632 640.00
GOOG110917C00645000 0.50 0.00 0.45 0.60 277 109 645.00
GOOG110917C00650000 0.50 0.05 0.35 0.55 5 751 650.00
GOOG110917C00655000 0.45 0.00 0.30 0.50 10 184 655.00
GOOG110917C00660000 0.35 0.00 0.25 0.45 105 916 660.00
GOOG110917C00665000 0.40 0.00 0.25 0.40 1 153 665.00
GOOG110917C00670000 0.30 0.40 0.20 0.35 325 732 670.00
GOOG110917C00675000 0.25 0.00 0.15 0.30 150 269 675.00
GOOG110917C00680000 0.50 0.00 0.15 0.30 1 553 680.00
GOOG110917C00685000 0.45 0.00 0.10 0.25 10 132 685.00
GOOG110917C00690000 0.35 0.00 0.05 0.30 21 121 690.00
GOOG110917C00695000 0.25 0.00 0.05 0.25 12 176 695.00
GOOG110917C00700000 0.20 0.00 0.05 0.20 1 314 700.00
GOOG110917C00705000 0.90 0.00 0.05 0.25 10 146 705.00
GOOG110917C00710000 0.85 0.00 0.05 0.25 2 88 710.00
GOOG110917C00715000 0.30 0.00 0.05 0.25 1 182 715.00
GOOG110917C00720000 0.35 0.00 0.05 0.25 5 164 720.00
GOOG110917C00725000 1.15 0.00 0.05 0.25 1 216 725.00
GOOG110917C00730000 0.21 0.00 0.05 0.15 1 171 730.00
GOOG110917C00740000 0.20 0.00 0.05 0.25 11 269 740.00
GOOG110917C00750000 0.30 0.00 N/A 0.25 1 265 750.00
GOOG110917C00760000 0.15 0.00 N/A 0.25 14 155 760.00
GOOG110917C00770000 0.45 0.00 0.05 0.25 38 261 770.00
GOOG110917C00780000 0.05 0.00 N/A 0.25 74 214 780.00
GOOG110917C00790000 0.05 0.00 N/A 0.25 5 60 790.00
GOOG110917C00800000 0.10 0.00 N/A 0.25 2 168 800.00
GOOG110917C00810000 0.10 0.00 N/A 0.25 25 143 810.00
GOOG110917C00820000 0.10 0.00 N/A 0.25 10 74 820.00
GOOG110917C00830000 0.80 0.00 N/A 0.25 1 68 830.00
GOOG110917C00840000 0.50 0.00 N/A 0.25 10 65 840.00
GOOG110917C00850000 0.10 0.00 N/A 0.20 1 269 850.00
GOOG110917C00860000 0.10 0.00 N/A 0.25 38 107 860.00
GOOG110917C00870000 0.35 0.00 N/A 0.25 195 248 870.00
GOOG110917C00880000 1.45 0.00 N/A 0.25 0 31 880.00
GOOG110917C00890000 0.70 0.00 N/A 0.25 0 42 890.00
GOOG110917C00900000 0.95 0.00 N/A 0.25 0 44 900.00
GOOG110917C00910000 0.25 0.00 N/A 0.20 1 49 910.00
GOOG111217C00270000 N/A 0.00 232.40 236.30 0 0 270.00
GOOG111217C00280000 236.90 0.00 222.40 226.40 10 20 280.00
GOOG111217C00290000 N/A 0.00 213.10 216.00 0 0 290.00
GOOG111217C00310000 N/A 0.00 193.50 196.40 0 0 310.00
GOOG111217C00320000 N/A 0.00 183.80 186.70 0 0 320.00
GOOG111217C00330000 N/A 0.00 174.20 177.10 0 0 330.00
GOOG111217C00340000 N/A 0.00 164.60 167.50 0 0 340.00
GOOG111217C00350000 N/A 0.00 155.10 158.00 0 0 350.00
GOOG111217C00360000 N/A 0.00 145.80 148.70 0 0 360.00
GOOG111217C00370000 N/A 0.00 136.50 139.30 0 0 370.00
GOOG111217C00380000 N/A 0.00 127.50 130.20 0 0 380.00
GOOG111217C00390000 N/A 0.00 118.60 121.20 0 0 390.00
7. GOOG111217C00400000 121.00 0.00 110.50 112.40 5 5 400.00
GOOG111217C00410000 N/A 0.00 101.40 103.90 0 0 410.00
GOOG111217C00420000 98.00 0.00 93.70 95.60 1 8 420.00
GOOG111217C00430000 N/A 0.00 85.10 87.50 0 0 430.00
GOOG111217C00440000 93.96 0.00 77.00 79.80 4 8 440.00
GOOG111217C00450000 73.00 13.50 71.10 72.30 5 21 450.00
GOOG111217C00460000 86.00 0.00 64.10 65.10 1 3 460.00
GOOG111217C00470000 58.60 11.81 57.40 58.40 16 78 470.00
GOOG111217C00475000 54.00 14.00 54.20 55.10 43 14 475.00
GOOG111217C00480000 50.80 11.50 51.10 52.00 4 74 480.00
GOOG111217C00485000 47.60 4.20 48.10 49.00 1 22 485.00
GOOG111217C00490000 44.90 6.38 45.20 46.10 12 78 490.00
GOOG111217C00495000 45.40 0.00 42.40 43.20 1 52 495.00
GOOG111217C00500000 39.70 4.72 39.70 40.50 3 86 500.00
GOOG111217C00505000 37.17 2.40 37.20 37.90 12 61 505.00
GOOG111217C00510000 34.60 2.80 34.90 35.40 1 63 510.00
GOOG111217C00515000 38.50 0.00 32.40 33.10 1 104 515.00
GOOG111217C00520000 30.60 2.20 30.20 30.90 5 307 520.00
GOOG111217C00525000 32.00 0.00 28.10 28.80 1 63 525.00
GOOG111217C00530000 27.40 0.60 26.10 26.60 11 167 530.00
GOOG111217C00535000 23.80 1.68 24.20 24.80 2 42 535.00
GOOG111217C00540000 25.37 0.00 22.40 23.00 21 145 540.00
GOOG111217C00545000 26.80 0.00 20.60 21.20 2 18 545.00
GOOG111217C00550000 19.00 2.00 18.90 19.60 6 239 550.00
GOOG111217C00555000 17.80 1.50 17.40 18.00 10 530 555.00
GOOG111217C00560000 18.30 0.00 16.10 16.60 23 82 560.00
GOOG111217C00565000 14.70 1.80 14.60 15.30 3 326 565.00
GOOG111217C00570000 13.90 1.50 13.60 14.00 2 225 570.00
GOOG111217C00575000 12.40 2.10 12.20 12.90 6 225 575.00
GOOG111217C00580000 11.90 1.10 11.10 11.80 3 335 580.00
GOOG111217C00585000 12.40 0.00 10.20 10.80 4 522 585.00
GOOG111217C00590000 9.50 5.70 9.30 9.90 3 139 590.00
GOOG111217C00595000 10.71 0.00 8.40 9.00 1 191 595.00
GOOG111217C00600000 7.70 1.60 7.70 8.20 18 521 600.00
GOOG111217C00605000 7.10 3.00 7.00 7.50 15 93 605.00
GOOG111217C00610000 7.80 0.00 6.50 6.80 9 89 610.00
GOOG111217C00615000 10.80 0.00 5.90 6.20 10 72 615.00
GOOG111217C00620000 5.60 0.60 5.30 5.60 6 401 620.00
GOOG111217C00625000 6.30 0.00 4.80 5.10 25 74 625.00
GOOG111217C00630000 4.40 0.50 4.40 4.60 40 415 630.00
GOOG111217C00635000 5.30 0.00 3.90 4.20 3 85 635.00
GOOG111217C00640000 4.50 0.00 3.60 3.80 4 63 640.00
GOOG111217C00645000 5.70 0.00 3.00 3.60 1 65 645.00
GOOG111217C00650000 3.60 0.00 2.95 3.10 3 224 650.00
GOOG111217C00655000 4.80 0.00 2.40 2.95 11 77 655.00
GOOG111217C00660000 4.29 0.00 2.40 2.70 13 289 660.00
GOOG111217C00665000 4.10 0.00 2.15 2.40 29 89 665.00
GOOG111217C00670000 2.00 1.10 1.90 2.15 1 84 670.00
GOOG111217C00675000 5.80 0.00 1.50 2.05 588 632 675.00
GOOG111217C00680000 2.92 0.00 1.45 1.80 10 64 680.00
GOOG111217C00690000 1.60 0.00 1.15 1.40 2 125 690.00
GOOG111217C00700000 1.10 0.00 0.95 1.20 1 55 700.00
GOOG111217C00710000 1.64 0.00 0.75 0.95 3 60 710.00
GOOG111217C00720000 1.25 0.00 0.55 0.85 10 20 720.00
GOOG111217C00730000 N/A 0.00 0.40 0.70 0 0 730.00
GOOG111217C00750000 0.83 0.00 0.20 0.50 1 77 750.00
GOOG111217C00760000 1.30 0.00 0.15 0.40 22 22 760.00
GOOG111217C00780000 0.40 0.00 0.05 0.40 1 160 780.00
8. GOOG120121C00220000 302.36 0.00 282.80 286.00 1 151 220.00
GOOG120121C00230000 300.20 0.00 272.00 276.20 2 146 230.00
GOOG120121C00240000 287.70 0.00 262.10 266.30 3 90 240.00
GOOG120121C00250000 276.00 0.00 252.20 256.30 2 87 250.00
GOOG120121C00260000 280.00 0.00 243.00 245.90 9 37 260.00
GOOG120121C00270000 260.77 0.00 232.50 236.60 2 36 270.00
GOOG120121C00280000 295.00 0.00 223.30 226.20 2 24 280.00
GOOG120121C00290000 315.20 0.00 213.50 216.40 0 44 290.00
GOOG120121C00300000 206.20 0.00 203.90 206.40 1 836 300.00
GOOG120121C00310000 210.00 0.00 194.10 197.00 15 99 310.00
GOOG120121C00320000 201.00 0.00 183.90 188.00 1 167 320.00
GOOG120121C00330000 294.10 0.00 175.00 177.90 0 23 330.00
GOOG120121C00340000 197.00 0.00 165.00 168.90 3 123 340.00
GOOG120121C00350000 161.00 27.70 156.90 159.10 2 60 350.00
GOOG120121C00360000 179.70 0.00 146.60 150.20 10 123 360.00
GOOG120121C00370000 157.20 0.00 137.50 141.10 1 14 370.00
GOOG120121C00380000 139.00 0.00 129.70 131.90 1 89 380.00
GOOG120121C00390000 140.50 0.00 121.10 123.20 1 39 390.00
GOOG120121C00400000 114.10 7.90 112.50 114.60 1 1.7 400.00
GOOG120121C00410000 127.90 0.00 103.70 106.50 10 58 410.00
GOOG120121C00420000 109.70 0.00 96.10 98.30 1 118 420.00
GOOG120121C00430000 89.50 0.00 88.40 90.50 3 70 430.00
GOOG120121C00440000 85.70 0.00 80.80 82.90 6 97 440.00
GOOG120121C00450000 81.00 0.00 74.10 75.30 1 542 450.00
GOOG120121C00460000 73.00 0.00 67.20 68.40 1 366 460.00
GOOG120121C00470000 72.80 0.00 61.00 61.90 1 294 470.00
GOOG120121C00480000 54.00 2.30 54.80 55.80 2 442 480.00
GOOG120121C00490000 48.60 1.20 49.10 50.00 2 220 490.00
GOOG120121C00500000 44.20 3.60 43.80 44.40 17 1.34 500.00
GOOG120121C00510000 38.60 5.10 38.80 39.50 3 901 510.00
GOOG120121C00520000 34.11 3.12 34.20 35.00 11 557 520.00
GOOG120121C00530000 30.40 3.61 30.00 30.80 27 1.12 530.00
GOOG120121C00540000 25.90 2.60 26.20 26.90 21 678 540.00
GOOG120121C00550000 22.50 2.40 22.80 23.40 27 3.46 550.00
GOOG120121C00555000 23.10 0.00 21.00 21.80 2 124 555.00
GOOG120121C00560000 19.64 0.56 19.70 20.30 1 1.26 560.00
GOOG120121C00565000 21.10 0.00 18.10 18.80 1 228 565.00
GOOG120121C00570000 17.00 1.90 16.90 17.50 25 705 570.00
GOOG120121C00575000 17.40 0.00 15.50 16.20 1 284 575.00
GOOG120121C00580000 14.41 1.99 14.40 15.00 407 2.73 580.00
GOOG120121C00585000 15.60 0.00 13.30 13.90 5 173 585.00
GOOG120121C00590000 12.90 1.30 12.20 12.80 7 886 590.00
GOOG120121C00595000 13.25 0.00 11.30 11.80 4 116 595.00
GOOG120121C00600000 10.60 1.40 10.60 10.90 40 3.38 600.00
GOOG120121C00605000 10.22 0.00 9.50 10.00 1 282 605.00
GOOG120121C00610000 8.80 0.90 8.70 9.30 13 1.16 610.00
GOOG120121C00615000 8.10 0.20 8.00 8.50 10 195 615.00
GOOG120121C00620000 7.13 1.37 7.50 7.80 2 2.21 620.00
GOOG120121C00625000 7.53 0.00 6.70 7.20 2 278 625.00
GOOG120121C00630000 7.13 0.00 6.20 6.60 1 1.9 630.00
GOOG120121C00635000 6.32 0.00 5.70 6.00 27 967 635.00
GOOG120121C00640000 5.20 0.80 5.10 5.50 10 763 640.00
GOOG120121C00645000 7.60 0.00 4.40 5.20 2 108 645.00
GOOG120121C00650000 4.20 0.70 4.30 4.70 4 1.85 650.00
GOOG120121C00655000 4.22 0.00 3.80 4.20 3 101 655.00
GOOG120121C00660000 4.20 0.00 3.50 3.80 12 863 660.00
GOOG120121C00665000 6.30 0.00 2.95 3.70 1 172 665.00
GOOG120121C00670000 3.40 0.00 2.95 3.20 6 890 670.00
9. GOOG120121C00675000 3.00 0.00 2.70 2.95 6 351 675.00
GOOG120121C00680000 2.77 0.00 2.40 2.65 4 1.47 680.00
GOOG120121C00690000 2.25 0.50 1.95 2.25 2 632 690.00
GOOG120121C00700000 1.65 0.25 1.60 1.80 2 1.99 700.00
GOOG120121C00710000 1.80 0.00 1.30 1.55 6 353 710.00
GOOG120121C00720000 1.40 0.00 1.10 1.30 1 882 720.00
GOOG120121C00730000 1.60 0.00 0.85 1.15 20 680 730.00
GOOG120121C00740000 1.00 0.00 0.70 0.95 3 1.1 740.00
GOOG120121C00750000 0.65 0.05 0.60 0.85 36 752 750.00
GOOG120121C00760000 0.70 0.25 0.40 0.65 10 500 760.00
GOOG120121C00770000 1.14 0.00 0.25 0.60 7 302 770.00
GOOG120121C00780000 0.84 0.00 0.20 0.55 2 294 780.00
GOOG120121C00790000 0.55 0.00 0.20 0.45 11 135 790.00
GOOG120121C00800000 0.40 0.08 0.20 0.45 11 711 800.00
GOOG120121C00810000 0.60 0.00 0.05 0.35 10 263 810.00
GOOG120121C00820000 0.60 0.00 0.05 0.30 11 315 820.00
GOOG120121C00830000 0.30 0.00 0.05 0.35 21 515 830.00
GOOG120121C00840000 0.40 0.00 0.05 0.25 11 255 840.00
GOOG120121C00850000 0.40 0.00 0.05 0.30 3 333 850.00
GOOG120121C00860000 0.32 0.00 0.05 0.30 15 342 860.00
GOOG120121C00870000 0.35 0.00 0.05 0.30 20 253 870.00
GOOG120121C00880000 0.20 0.00 0.05 0.25 1 305 880.00
GOOG120121C00890000 1.45 0.00 0.05 0.25 20 324 890.00
GOOG120121C00900000 0.10 0.00 0.05 0.25 11 802 900.00
GOOG120121C00910000 0.60 0.00 0.05 0.25 4 486 910.00
GOOG120121C00920000 0.25 0.00 0.05 0.25 20 558 920.00
GOOG120121C00930000 0.20 0.00 0.05 0.25 6 438 930.00
GOOG120121C00940000 0.15 0.00 0.10 0.25 6 1.72 940.00
GOOG120121C00950000 0.10 0.00 0.05 0.25 6 251 950.00
GOOG120121C00960000 0.05 0.00 N/A 0.15 1 634 960.00
GOOG130119C00300000 221.00 0.00 212.70 216.50 2 202 300.00
GOOG130119C00310000 221.10 0.00 204.20 207.90 2 57 310.00
GOOG130119C00320000 213.20 0.00 195.70 199.20 1 14 320.00
GOOG130119C00330000 272.14 0.00 186.90 191.40 1 43 330.00
GOOG130119C00340000 215.00 0.00 178.70 183.20 5 25 340.00
GOOG130119C00350000 186.70 0.00 171.10 174.70 15 61 350.00
GOOG130119C00360000 197.00 0.00 162.70 166.50 1 14 360.00
GOOG130119C00370000 181.80 0.00 155.00 159.50 1 10 370.00
GOOG130119C00380000 N/A 0.00 147.50 151.80 0 0 380.00
GOOG130119C00390000 172.40 0.00 140.10 144.40 10 29 390.00
GOOG130119C00400000 135.00 2.50 133.60 137.30 1 127 400.00
GOOG130119C00410000 125.80 21.09 126.30 130.30 1 31 410.00
GOOG130119C00420000 135.00 0.00 119.60 123.50 1 6 420.00
GOOG130119C00430000 122.00 0.00 113.10 117.00 1 12 430.00
GOOG130119C00440000 126.50 0.00 106.90 110.60 10 14 440.00
GOOG130119C00450000 102.50 0.00 100.60 104.20 3 42 450.00
GOOG130119C00460000 114.80 0.00 94.80 98.90 3 16 460.00
GOOG130119C00470000 91.99 0.00 89.10 92.40 5 13 470.00
GOOG130119C00480000 92.00 0.00 83.70 87.00 1 24 480.00
GOOG130119C00490000 82.00 0.00 79.90 81.90 15 36 490.00
GOOG130119C00500000 76.80 3.20 75.20 76.90 4 515 500.00
GOOG130119C00510000 71.68 0.13 70.20 72.00 4 69 510.00
GOOG130119C00520000 69.69 0.00 65.70 67.30 29 312 520.00
GOOG130119C00530000 62.00 0.00 61.20 63.10 16 122 530.00
GOOG130119C00540000 62.80 0.00 57.00 58.90 1 291 540.00
GOOG130119C00550000 53.50 0.20 53.30 55.00 2 161 550.00
GOOG130119C00555000 54.35 0.00 51.20 53.00 5 14 555.00
GOOG130119C00560000 50.10 4.10 49.50 51.30 1 111 560.00
10. GOOG130119C00565000 56.30 0.00 47.70 49.50 1 47 565.00
GOOG130119C00570000 54.10 0.00 45.90 47.70 1 108 570.00
GOOG130119C00575000 46.00 0.00 44.20 46.00 1 42 575.00
GOOG130119C00580000 54.40 0.00 42.60 44.30 2 143 580.00
GOOG130119C00585000 47.80 0.00 41.20 42.80 10 83 585.00
GOOG130119C00590000 42.35 0.00 39.50 41.20 5 58 590.00
GOOG130119C00595000 46.70 0.00 37.90 39.70 1 55 595.00
GOOG130119C00600000 37.50 2.10 36.70 38.10 11 1.22 600.00
GOOG130119C00605000 37.00 0.00 35.20 36.80 9 111 605.00
GOOG130119C00610000 34.70 2.00 33.80 35.30 1 86 610.00
GOOG130119C00615000 39.80 0.00 32.50 34.00 2 335 615.00
GOOG130119C00620000 31.40 4.10 31.20 32.80 5 73 620.00
GOOG130119C00625000 32.30 0.00 30.00 31.40 2 91 625.00
GOOG130119C00630000 33.00 0.00 28.80 30.20 1 32 630.00
GOOG130119C00635000 36.50 0.00 27.80 29.30 2 25 635.00
GOOG130119C00640000 27.50 0.00 26.60 27.90 1 34 640.00
GOOG130119C00645000 34.00 0.00 25.70 26.80 2 6 645.00
GOOG130119C00650000 25.50 2.00 24.50 25.80 10 78 650.00
GOOG130119C00655000 31.60 0.00 23.70 24.80 4 4 655.00
GOOG130119C00660000 23.20 1.00 22.70 23.80 1 58 660.00
GOOG130119C00665000 30.10 0.00 21.80 22.90 11 33 665.00
GOOG130119C00670000 22.80 0.00 20.90 21.90 5 87 670.00
GOOG130119C00675000 28.30 0.00 20.10 21.10 2 12 675.00
GOOG130119C00680000 19.90 1.10 19.10 20.20 8 57 680.00
GOOG130119C00690000 23.90 0.00 17.60 18.60 3 56 690.00
GOOG130119C00700000 15.52 2.48 16.10 17.20 1 592 700.00
GOOG130119C00710000 16.90 0.00 14.80 15.80 7 47 710.00
GOOG130119C00720000 15.90 0.00 13.60 14.80 1 43 720.00
GOOG130119C00730000 14.30 1.80 12.40 13.60 2 30 730.00
GOOG130119C00740000 17.30 0.00 11.40 12.50 3 17 740.00
GOOG130119C00750000 11.90 0.00 10.50 11.20 1 70 750.00
GOOG130119C00760000 9.90 3.70 9.60 10.30 5 70 760.00
GOOG130119C00770000 11.50 0.00 8.80 9.40 20 155 770.00
GOOG130119C00780000 8.40 0.00 8.10 8.80 1.01 531 780.00
GOOG130119C00790000 11.70 0.00 7.30 7.90 2 15 790.00
GOOG130119C00800000 7.70 0.00 6.80 7.40 1 320 800.00
GOOG130119C00810000 8.00 0.00 6.10 6.70 2 19 810.00
GOOG130119C00820000 9.90 0.00 5.50 6.10 2 61 820.00
GOOG130119C00830000 5.10 3.50 5.10 5.60 6 28 830.00
GOOG130119C00840000 6.20 0.00 3.80 6.10 2 2 840.00
GOOG130119C00850000 6.50 0.00 3.20 6.10 1 83 850.00
GOOG130119C00860000 4.30 0.00 3.80 4.30 1 3 860.00
GOOG130119C00870000 6.40 0.00 2.00 4.70 1 21 870.00
GOOG130119C00880000 4.00 0.00 3.10 3.90 1 203 880.00
GOOG130119C00890000 4.60 0.00 3.10 3.80 10 166 890.00
GOOG130119C00900000 3.10 0.00 2.70 3.50 1 296 900.00
GOOG130119C00910000 4.30 0.00 0.25 3.70 25 65 910.00
GOOG130119C00920000 2.25 1.55 0.70 3.50 10 113 920.00
GOOG130119C00930000 3.80 0.00 0.10 3.20 81 106 930.00
GOOG130119C00940000 3.30 0.00 0.60 2.75 1 167 940.00
GOOG130119C00960000 1.95 0.05 1.75 2.40 30 971 960.00
11. Puts
Symbol Last Change Bid Ask Volume Open Int
GOOG110618P00290000 0.05 0.00 N/A 0.05 20 57
GOOG110618P00300000 0.05 0.00 N/A 0.05 5 76
GOOG110618P00310000 0.05 0.00 N/A 0.05 1 269
GOOG110618P00320000 0.05 0.00 N/A 0.05 120 191
GOOG110618P00330000 0.05 0.00 N/A 0.05 9 106
GOOG110618P00340000 0.05 0.00 N/A 0.05 15 218
GOOG110618P00350000 0.05 0.00 N/A 0.05 122 380
GOOG110618P00360000 0.05 0.00 N/A 0.05 15 483
GOOG110618P00370000 0.05 0.00 N/A 0.05 5 110
GOOG110618P00380000 0.05 0.00 N/A 0.05 6 189
GOOG110618P00390000 0.10 0.00 N/A 0.05 35 162
GOOG110618P00400000 0.03 0.00 N/A 0.05 1 360
GOOG110618P00410000 0.04 0.00 N/A 0.10 13 297
GOOG110618P00420000 0.10 0.00 N/A 0.10 10 843
GOOG110618P00430000 0.10 0.05 N/A 0.10 140 840
GOOG110618P00440000 0.10 0.05 N/A 0.10 180 1.27
GOOG110618P00450000 0.10 0.05 N/A 0.10 8 1.67
GOOG110618P00460000 0.15 0.10 0.05 0.20 193 1.9
GOOG110618P00470000 0.20 0.08 0.15 0.25 114 2.14
GOOG110618P00480000 0.30 0.10 0.30 0.35 663 4.01
GOOG110618P00490000 0.69 0.29 0.65 0.70 2.68 5.16
GOOG110618P00500000 2.40 1.20 2.40 2.50 7.23 5.26
GOOG110618P00510000 8.40 4.10 7.90 8.40 2.86 5.32
GOOG110618P00515000 12.10 4.30 12.20 12.80 699 2.31
GOOG110618P00520000 16.80 5.00 17.00 17.60 249 3.62
GOOG110618P00525000 22.20 5.85 21.30 22.50 56 826
GOOG110618P00530000 27.30 6.15 26.20 27.50 91 2.81
GOOG110618P00535000 33.87 11.07 31.10 32.50 9 336
GOOG110618P00540000 37.22 5.72 35.80 37.50 488 2.21
GOOG110618P00545000 38.00 5.03 41.10 43.10 8 109
GOOG110618P00550000 47.70 6.40 46.10 48.00 49 4.1
GOOG110618P00555000 53.16 7.26 51.10 53.10 34 304
GOOG110618P00560000 58.26 7.27 56.10 58.10 22 3.31
GOOG110618P00565000 61.90 7.70 61.00 63.10 2 438
GOOG110618P00570000 66.32 5.32 65.80 68.10 18 759
GOOG110618P00575000 72.64 9.54 70.80 73.10 213 739
GOOG110618P00580000 68.90 0.00 75.80 78.10 16 533
GOOG110618P00585000 79.00 5.44 80.80 83.10 6 319
GOOG110618P00590000 86.64 6.51 85.80 88.10 13 410
GOOG110618P00595000 92.00 3.58 90.70 93.10 2 274
GOOG110618P00600000 98.30 10.06 96.00 98.10 24 1.12
GOOG110618P00605000 101.50 0.73 100.70 103.10 2 303
GOOG110618P00610000 105.87 0.00 105.20 108.10 5 375
GOOG110618P00615000 107.30 0.00 110.20 113.10 2 507
GOOG110618P00620000 117.00 7.30 115.20 118.10 2 599
GOOG110618P00625000 106.00 0.00 120.40 123.10 1 378
GOOG110618P00630000 125.00 8.50 125.70 128.10 2 229
GOOG110618P00635000 106.50 0.00 130.10 134.20 40 63
GOOG110618P00640000 131.00 0.00 135.70 138.10 1 108
GOOG110618P00645000 118.90 0.00 140.20 144.20 2 5
GOOG110618P00650000 147.11 8.81 145.80 148.10 3 119
GOOG110618P00655000 69.70 0.00 150.30 154.10 5 52
GOOG110618P00660000 151.20 0.00 155.70 158.10 10 31
GOOG110618P00665000 144.00 0.00 160.00 164.10 12 79
12. GOOG110618P00670000 146.50 0.00 165.10 169.10 3 4
GOOG110618P00675000 148.30 0.00 170.00 174.10 2 4
GOOG110618P00680000 91.70 0.00 175.40 179.10 2 2
GOOG110618P00685000 158.30 0.00 180.10 184.10 2 6
GOOG110618P00690000 86.80 0.00 185.10 189.10 0 1
GOOG110618P00695000 95.95 0.00 190.10 194.10 0 0
GOOG110618P00700000 176.50 0.00 195.10 199.20 3 2
GOOG110618P00705000 178.70 0.00 200.10 204.10 1 1
GOOG110618P00710000 134.70 0.00 205.10 209.10 1 0
GOOG110618P00715000 149.30 0.00 210.20 214.10 1 0
GOOG110618P00720000 150.40 0.00 215.00 219.10 10 1
GOOG110618P00725000 150.70 0.00 220.00 224.10 10 0
GOOG110618P00730000 203.70 0.00 225.10 229.10 2 0
GOOG110618P00740000 217.60 0.00 235.50 238.10 2 0
GOOG110618P00750000 227.60 0.00 245.20 248.10 2 0
GOOG110618P00760000 163.90 0.00 255.10 259.20 0 0
GOOG110618P00770000 247.60 0.00 265.10 269.10 2 40
GOOG110618P00780000 257.60 0.00 275.20 279.20 2 0
GOOG110618P00790000 267.60 0.00 285.10 289.20 2 0
GOOG110618P00800000 273.70 0.00 295.00 299.30 2 0
GOOG110618P00810000 N/A 0.00 305.10 309.20 0 0
GOOG110618P00820000 297.60 0.00 315.20 319.20 2 0
GOOG110618P00830000 260.30 0.00 325.20 329.20 3 0
GOOG110618P00840000 238.20 0.00 335.00 339.20 0 0
GOOG110618P00850000 323.70 0.00 345.00 349.20 2 2
GOOG110618P00860000 333.90 0.00 355.20 359.20 2 0
GOOG110618P00870000 249.10 0.00 365.20 369.20 0 0
GOOG110618P00880000 281.00 0.00 375.10 379.20 0 0
GOOG110618P00890000 367.60 0.00 385.70 388.10 2 0
GOOG110618P00900000 377.60 0.00 395.20 399.20 2 0
GOOG110618P00910000 387.60 0.00 405.50 408.10 2 0
GOOG110618P00920000 293.10 0.00 415.10 419.20 0 2
GOOG110618P00930000 403.80 0.00 425.20 429.20 1 0
GOOG110618P00940000 323.60 0.00 435.20 439.20 0 0
GOOG110716P00320000 0.05 0.00 0.05 0.20 32 93
GOOG110716P00350000 0.15 0.00 N/A 0.20 114 398
GOOG110716P00360000 0.20 0.00 0.10 0.25 66 7
GOOG110716P00380000 0.25 0.05 0.20 0.45 21 217
GOOG110716P00400000 0.51 0.05 0.45 0.60 21 110
GOOG110716P00410000 0.70 0.05 0.55 0.75 32 123
GOOG110716P00420000 0.85 0.14 0.85 1.00 73 42
GOOG110716P00430000 1.25 0.20 1.20 1.35 30 425
GOOG110716P00435000 1.55 0.45 1.45 1.60 28 157
GOOG110716P00440000 1.85 0.50 1.75 1.90 48 256
GOOG110716P00445000 1.95 0.34 2.10 2.30 32 118
GOOG110716P00450000 2.60 0.65 2.55 2.70 158 527
GOOG110716P00455000 3.21 0.86 3.00 3.30 53 543
GOOG110716P00460000 3.80 1.00 3.60 3.90 129 765
GOOG110716P00465000 4.50 1.15 4.40 4.70 31 436
GOOG110716P00470000 5.60 1.44 5.30 5.60 159 656
GOOG110716P00475000 6.40 1.34 6.40 6.70 205 603
GOOG110716P00480000 8.20 2.24 7.60 7.90 172 660
GOOG110716P00485000 9.50 2.50 9.00 9.30 100 731
GOOG110716P00490000 10.70 2.16 10.60 11.00 252 1.03
GOOG110716P00495000 12.90 3.00 12.40 12.90 152 578
GOOG110716P00500000 14.60 2.70 14.60 15.00 1.12 2.04
GOOG110716P00505000 16.80 3.10 16.90 17.30 417 1.09
GOOG110716P00510000 19.69 3.39 19.30 19.90 647 2.89
13. GOOG110716P00515000 23.60 4.60 22.20 22.80 115 876
GOOG110716P00520000 25.90 4.40 25.20 25.90 114 1.07
GOOG110716P00525000 28.80 4.30 28.60 29.30 61 911
GOOG110716P00530000 33.17 5.17 32.20 32.90 350 516
GOOG110716P00535000 37.70 7.90 36.00 36.80 48 548
GOOG110716P00540000 40.10 7.40 40.00 40.80 5 332
GOOG110716P00545000 45.20 5.60 44.20 45.00 38 157
GOOG110716P00550000 49.70 9.15 48.20 49.50 51 284
GOOG110716P00555000 55.10 8.80 52.70 54.00 20 115
GOOG110716P00560000 59.75 10.15 57.30 58.70 158 119
GOOG110716P00565000 60.00 3.00 61.90 63.40 3 105
GOOG110716P00570000 67.70 6.97 66.70 68.20 4 77
GOOG110716P00575000 64.90 0.00 71.50 73.00 2 64
GOOG110716P00580000 73.50 0.00 76.40 77.90 6 27
GOOG110716P00585000 76.08 0.00 81.30 82.80 5 11
GOOG110716P00590000 81.00 0.00 86.20 87.80 27 61
GOOG110716P00595000 92.00 5.40 91.20 92.70 2 11
GOOG110716P00600000 97.00 6.07 96.20 97.70 2 11
GOOG110716P00605000 N/A 0.00 100.90 104.00 0 0
GOOG110716P00610000 N/A 0.00 105.70 109.00 0 0
GOOG110716P00615000 N/A 0.00 110.40 113.90 0 0
GOOG110716P00620000 N/A 0.00 115.00 118.90 0 0
GOOG110716P00625000 N/A 0.00 120.00 123.90 0 0
GOOG110716P00630000 103.80 0.00 125.70 128.10 2 2
GOOG110820P00320000 0.22 0.00 0.15 0.30 5 5
GOOG110820P00360000 0.40 0.00 0.40 0.55 2 22
GOOG110820P00370000 0.45 0.00 0.55 0.70 3 3
GOOG110820P00390000 0.97 0.00 0.95 1.15 10 10
GOOG110820P00400000 1.35 0.10 1.30 1.50 11 21
GOOG110820P00410000 1.55 0.00 1.60 1.95 10 29
GOOG110820P00420000 2.32 0.02 2.10 2.55 36 39
GOOG110820P00430000 3.05 0.00 2.80 3.30 18 130
GOOG110820P00435000 3.90 0.20 3.60 3.80 3 120
GOOG110820P00440000 4.50 1.20 4.10 4.40 56 31
GOOG110820P00445000 5.00 1.20 4.80 5.20 16 51
GOOG110820P00450000 5.90 1.50 5.10 6.00 100 330
GOOG110820P00455000 6.80 1.80 6.30 6.70 25 31
GOOG110820P00460000 7.70 2.00 7.20 7.70 13 198
GOOG110820P00465000 6.63 0.00 8.30 8.80 1 42
GOOG110820P00470000 9.40 1.70 9.40 10.30 8 372
GOOG110820P00475000 11.05 2.65 10.70 11.60 10 1.3
GOOG110820P00480000 10.10 0.00 12.30 13.20 32 127
GOOG110820P00485000 11.90 0.00 13.90 15.00 64 1.12
GOOG110820P00490000 15.70 3.60 15.70 16.20 5 353
GOOG110820P00495000 18.57 3.57 17.60 19.00 47 144
GOOG110820P00500000 20.82 4.02 19.80 20.50 191 733
GOOG110820P00505000 23.60 4.60 22.10 22.90 15 97
GOOG110820P00510000 25.39 4.89 24.70 25.50 40 260
GOOG110820P00515000 27.45 5.45 27.40 28.30 33 146
GOOG110820P00520000 31.40 6.26 30.30 32.10 21 87
GOOG110820P00525000 33.65 6.50 33.40 34.90 40 196
GOOG110820P00530000 35.80 4.87 36.70 38.60 20 73
GOOG110820P00535000 40.30 0.04 40.20 41.30 2 32
GOOG110820P00540000 46.30 7.51 43.80 45.10 11 32
GOOG110820P00545000 35.76 0.00 47.60 48.90 1 13
GOOG110820P00550000 52.42 6.61 51.60 53.10 11 175
GOOG110820P00555000 45.48 0.00 55.70 57.10 1 1
GOOG110820P00560000 45.40 0.00 59.90 61.30 1 14
14. GOOG110820P00565000 64.10 0.00 64.30 65.70 10 10
GOOG110820P00570000 65.92 1.58 68.70 70.20 13 3
GOOG110820P00575000 65.50 0.00 73.30 74.70 6 39
GOOG110820P00580000 74.60 0.00 77.90 79.30 45 59
GOOG110820P00585000 73.50 0.00 82.60 84.00 6 6
GOOG110820P00590000 85.00 0.00 87.30 88.80 6 3
GOOG110820P00595000 77.41 0.00 92.00 93.70 1 1
GOOG110820P00600000 N/A 0.00 96.50 98.30 0 0
GOOG110820P00605000 85.40 0.00 101.80 103.40 216 178
GOOG110820P00610000 108.00 15.40 106.30 108.10 1 1
GOOG110820P00615000 N/A 0.00 110.90 112.90 0 0
GOOG110820P00620000 N/A 0.00 115.70 118.50 0 0
GOOG110820P00625000 N/A 0.00 121.00 122.90 0 0
GOOG110820P00630000 N/A 0.00 125.70 129.00 0 0
GOOG110820P00640000 131.20 0.00 136.10 137.80 5 5
GOOG110820P00650000 N/A 0.00 145.10 149.30 0 0
GOOG110820P00660000 N/A 0.00 155.20 159.10 0 0
GOOG110820P00670000 N/A 0.00 165.40 169.20 0 0
GOOG110917P00270000 0.25 0.00 N/A 0.20 1 6
GOOG110917P00280000 0.10 0.15 0.10 0.25 1 66
GOOG110917P00290000 0.15 0.10 0.10 0.30 1 24
GOOG110917P00300000 0.30 0.00 0.15 0.30 1 177
GOOG110917P00310000 0.35 0.00 0.20 0.35 1 111
GOOG110917P00320000 0.40 0.00 0.30 0.45 1 129
GOOG110917P00330000 0.45 0.00 0.35 0.50 1 106
GOOG110917P00340000 0.55 0.00 0.50 0.65 1 137
GOOG110917P00350000 0.75 0.10 0.65 0.80 1 188
GOOG110917P00360000 0.80 0.00 0.80 1.00 1 129
GOOG110917P00370000 1.00 0.00 1.05 1.20 1 78
GOOG110917P00380000 1.30 0.10 1.35 1.55 3 187
GOOG110917P00390000 1.54 0.01 1.75 1.95 1 330
GOOG110917P00400000 2.25 0.34 2.30 2.45 26 170
GOOG110917P00410000 3.10 0.85 2.95 3.20 20 333
GOOG110917P00420000 3.80 0.70 3.80 4.00 7 413
GOOG110917P00430000 4.40 0.50 4.80 5.20 1 800
GOOG110917P00440000 6.70 1.10 6.30 6.70 1 481
GOOG110917P00450000 8.50 1.80 8.00 8.50 7 876
GOOG110917P00460000 10.00 1.70 10.00 10.70 30 1.08
GOOG110917P00470000 13.30 2.80 12.60 13.20 16 2.62
GOOG110917P00480000 16.50 3.40 15.80 16.30 8 1.08
GOOG110917P00490000 19.60 3.55 19.20 19.90 12 1.7
GOOG110917P00500000 24.00 4.37 23.50 24.10 164 2.47
GOOG110917P00510000 29.40 5.41 28.30 29.10 45 1.08
GOOG110917P00520000 34.71 5.80 33.80 34.70 34 1.32
GOOG110917P00525000 33.88 1.08 36.80 37.70 50 1.36
GOOG110917P00530000 40.00 6.20 40.20 40.90 5 929
GOOG110917P00535000 37.99 0.00 43.40 44.30 2 330
GOOG110917P00540000 47.30 5.80 46.80 47.80 16 475
GOOG110917P00545000 46.27 0.00 50.40 51.60 4 636
GOOG110917P00550000 54.93 7.63 54.10 55.30 1 681
GOOG110917P00555000 55.20 1.47 58.10 59.30 10 787
GOOG110917P00560000 64.20 7.40 62.10 63.30 2 495
GOOG110917P00565000 63.20 4.00 66.20 67.50 10 429
GOOG110917P00570000 71.50 0.00 70.50 71.80 6 408
GOOG110917P00575000 74.40 0.20 74.80 76.10 3 150
GOOG110917P00580000 73.90 0.00 79.20 80.80 3 185
GOOG110917P00585000 84.04 2.84 83.70 85.30 14 197
GOOG110917P00590000 71.36 0.00 88.30 89.90 2 285
15. GOOG110917P00595000 83.90 0.00 92.70 94.50 1 384
GOOG110917P00600000 91.40 0.00 97.60 99.20 11 342
GOOG110917P00605000 87.50 0.00 101.90 104.40 58 241
GOOG110917P00610000 90.50 0.00 107.10 108.70 1 305
GOOG110917P00615000 112.59 0.00 111.90 113.60 3 263
GOOG110917P00620000 96.30 0.00 116.60 118.40 2 248
GOOG110917P00625000 120.10 0.00 121.00 123.70 1 359
GOOG110917P00630000 95.80 0.00 126.20 128.60 2 248
GOOG110917P00635000 73.20 0.00 131.00 133.50 1 168
GOOG110917P00640000 99.20 0.00 136.00 138.40 1 60
GOOG110917P00645000 123.07 0.00 140.90 143.40 1 5
GOOG110917P00650000 110.00 0.00 145.90 148.30 1 13
GOOG110917P00655000 88.20 0.00 150.80 153.30 1 15
GOOG110917P00660000 92.30 0.00 155.60 158.30 2 7
GOOG110917P00665000 139.90 0.00 159.90 164.20 2 13
GOOG110917P00670000 151.00 0.00 165.10 169.20 3 10
GOOG110917P00675000 166.10 0.00 170.60 173.20 10 0
GOOG110917P00680000 111.60 0.00 175.20 179.20 1 10
GOOG110917P00685000 162.00 0.00 180.20 184.10 1 0
GOOG110917P00690000 112.00 0.00 185.30 189.10 1 1
GOOG110917P00695000 160.60 0.00 190.20 194.20 5 0
GOOG110917P00700000 193.60 0.00 195.60 198.20 10 32
GOOG110917P00705000 198.60 0.00 200.60 203.20 5 10
GOOG110917P00710000 186.40 0.00 205.20 209.10 20 20
GOOG110917P00715000 208.60 0.00 210.60 213.20 10 47
GOOG110917P00720000 122.00 0.00 215.20 219.10 0 2
GOOG110917P00725000 198.40 0.00 220.20 224.10 2 0
GOOG110917P00730000 158.10 0.00 225.20 229.10 10 22
GOOG110917P00740000 213.30 0.00 235.30 239.10 2 11
GOOG110917P00750000 209.80 0.00 245.20 249.20 1 10
GOOG110917P00760000 236.00 0.00 254.80 259.30 10 1
GOOG110917P00770000 243.70 0.00 265.30 269.30 2 2
GOOG110917P00780000 N/A 0.00 275.10 279.30 0 0
GOOG110917P00790000 249.80 0.00 284.90 289.20 1 1
GOOG110917P00800000 259.80 0.00 295.30 299.40 1 1
GOOG110917P00810000 N/A 0.00 305.20 309.20 0 0
GOOG110917P00820000 N/A 0.00 315.20 319.20 0 0
GOOG110917P00830000 260.30 0.00 325.20 329.20 10 0
GOOG110917P00840000 N/A 0.00 335.20 339.20 0 0
GOOG110917P00850000 323.70 0.00 345.20 349.20 2 0
GOOG110917P00860000 235.20 0.00 355.20 359.20 0 0
GOOG110917P00870000 251.80 0.00 365.20 369.20 0 0
GOOG110917P00880000 N/A 0.00 375.20 379.20 0 0
GOOG110917P00890000 N/A 0.00 385.20 389.20 0 0
GOOG110917P00900000 N/A 0.00 395.20 399.20 0 0
GOOG110917P00910000 N/A 0.00 405.20 409.20 0 0
GOOG111217P00270000 0.35 0.00 0.25 0.45 9 9
GOOG111217P00280000 0.41 0.00 0.35 0.60 1 122
GOOG111217P00290000 0.45 0.00 0.45 0.75 40 127
GOOG111217P00310000 1.25 0.00 0.80 1.20 46 43
GOOG111217P00320000 1.30 0.00 1.25 1.45 1 41
GOOG111217P00330000 1.40 0.00 1.65 1.80 10 56
GOOG111217P00340000 1.70 0.00 1.90 2.25 26 66
GOOG111217P00350000 2.40 0.00 2.50 2.75 10 10
GOOG111217P00360000 3.30 0.00 3.10 3.40 12 108
GOOG111217P00370000 3.90 0.10 3.90 4.20 1.48 90
GOOG111217P00380000 5.00 0.20 4.80 5.00 10 100
GOOG111217P00390000 6.00 0.30 5.80 6.30 3 81
16. GOOG111217P00400000 7.00 0.70 7.00 7.30 41 237
GOOG111217P00410000 8.60 0.10 8.50 8.80 15 91
GOOG111217P00420000 10.30 1.30 10.10 10.50 16 50
GOOG111217P00430000 12.00 0.80 12.00 12.50 1 130
GOOG111217P00440000 14.20 0.00 14.20 14.80 3 182
GOOG111217P00450000 16.40 1.60 16.80 17.60 3 239
GOOG111217P00460000 20.00 2.40 19.70 20.60 3 299
GOOG111217P00470000 23.60 3.10 22.90 23.80 2 160
GOOG111217P00475000 25.30 2.70 24.70 25.80 41 344
GOOG111217P00480000 24.12 0.00 26.60 27.60 13 399
GOOG111217P00485000 26.50 2.46 28.60 29.50 20 143
GOOG111217P00490000 30.50 0.00 30.60 31.70 86 153
GOOG111217P00495000 33.00 3.30 32.80 33.90 3 194
GOOG111217P00500000 33.00 0.60 35.20 36.00 20 1.3
GOOG111217P00505000 35.50 2.10 37.60 38.40 1 123
GOOG111217P00510000 40.60 3.50 40.30 41.00 10 506
GOOG111217P00515000 39.70 1.33 42.80 43.60 10 74
GOOG111217P00520000 40.90 0.00 45.50 46.40 5 128
GOOG111217P00525000 48.80 1.10 48.40 49.30 9 52
GOOG111217P00530000 52.10 0.17 51.50 52.20 4 115
GOOG111217P00535000 42.10 0.00 54.40 55.40 37 100
GOOG111217P00540000 58.50 1.70 57.60 58.60 30 64
GOOG111217P00545000 52.80 0.00 60.90 61.90 2 24
GOOG111217P00550000 65.00 4.40 64.30 65.20 26 65
GOOG111217P00555000 62.00 0.00 67.70 68.70 2 45
GOOG111217P00560000 68.26 0.00 71.30 72.40 5 79
GOOG111217P00565000 58.60 0.00 74.60 77.00 15 2
GOOG111217P00570000 78.60 0.00 78.70 79.90 1 41
GOOG111217P00575000 82.80 2.40 82.50 83.80 3 1
GOOG111217P00580000 84.20 1.70 86.40 87.70 1 70
GOOG111217P00585000 88.40 0.00 90.50 91.80 4 12
GOOG111217P00590000 92.20 0.00 94.50 95.90 1 39
GOOG111217P00595000 78.60 0.00 98.40 100.80 15 17
GOOG111217P00600000 101.20 6.10 102.90 104.70 1 238
GOOG111217P00605000 80.00 0.00 106.90 109.40 34 44
GOOG111217P00610000 94.20 0.00 111.50 113.40 1 23
GOOG111217P00615000 105.52 0.00 115.70 118.10 1 27
GOOG111217P00620000 106.00 0.00 120.40 122.30 1 32
GOOG111217P00625000 107.40 0.00 123.90 127.10 3 25
GOOG111217P00630000 103.20 0.00 128.60 131.70 3 16
GOOG111217P00635000 110.50 0.00 133.70 136.30 12 33
GOOG111217P00640000 111.80 0.00 137.30 141.00 2 2
GOOG111217P00645000 110.60 0.00 141.80 146.00 15 16
GOOG111217P00650000 145.45 16.25 147.40 150.40 1 19
GOOG111217P00655000 N/A 0.00 152.30 155.20 0 0
GOOG111217P00660000 N/A 0.00 157.10 159.90 0 0
GOOG111217P00665000 N/A 0.00 161.80 164.80 0 0
GOOG111217P00670000 155.90 0.00 166.00 170.20 3 6
GOOG111217P00675000 N/A 0.00 171.50 174.40 0 0
GOOG111217P00680000 N/A 0.00 176.30 179.30 0 0
GOOG111217P00690000 N/A 0.00 186.00 189.00 0 0
GOOG111217P00700000 169.90 0.00 195.30 199.50 2 2
GOOG111217P00710000 N/A 0.00 205.70 208.60 0 0
GOOG111217P00720000 N/A 0.00 215.20 219.40 0 0
GOOG111217P00730000 196.30 0.00 225.00 229.10 4 4
GOOG111217P00750000 N/A 0.00 245.20 249.10 0 0
GOOG111217P00760000 N/A 0.00 255.00 259.30 0 0
GOOG111217P00780000 N/A 0.00 274.90 279.20 0 0
17. GOOG120121P00220000 0.10 0.00 0.05 0.25 1 1.11
GOOG120121P00230000 0.10 0.00 0.05 0.25 19 564
GOOG120121P00240000 0.20 0.00 0.05 0.35 2 249
GOOG120121P00250000 0.25 0.00 0.10 0.40 30 746
GOOG120121P00260000 0.30 0.00 0.25 0.35 3 444
GOOG120121P00270000 0.40 0.00 0.40 0.60 100 424
GOOG120121P00280000 0.55 0.00 0.55 0.65 10 874
GOOG120121P00290000 1.10 0.00 0.70 1.05 11 383
GOOG120121P00300000 1.10 0.00 1.05 1.35 25 6.7
GOOG120121P00310000 1.50 0.15 1.35 1.60 2 285
GOOG120121P00320000 1.70 0.05 1.70 2.00 5 446
GOOG120121P00330000 1.90 0.00 2.25 2.50 1 2.68
GOOG120121P00340000 2.90 0.00 2.80 3.00 20 419
GOOG120121P00350000 3.13 0.00 3.40 3.80 107 1.24
GOOG120121P00360000 3.70 0.00 4.20 4.50 2 367
GOOG120121P00370000 5.10 0.80 5.20 5.50 1 1.7
GOOG120121P00380000 6.30 1.00 6.20 6.60 2 1.7
GOOG120121P00390000 6.80 0.50 7.40 7.90 1 769
GOOG120121P00400000 9.10 0.10 9.10 9.40 51 2.88
GOOG120121P00410000 10.00 0.20 10.60 11.10 1 733
GOOG120121P00420000 12.50 1.00 12.50 13.00 2 673
GOOG120121P00430000 15.16 1.96 14.60 15.00 5 576
GOOG120121P00440000 17.68 2.58 17.00 17.80 8 865
GOOG120121P00450000 19.39 0.77 19.80 20.30 2 2.59
GOOG120121P00460000 23.50 0.50 22.80 23.90 3 627
GOOG120121P00470000 26.40 3.30 26.30 27.20 156 3.02
GOOG120121P00480000 30.47 0.03 30.00 31.00 4 2.84
GOOG120121P00490000 34.72 0.02 34.20 35.20 22 1.27
GOOG120121P00500000 40.00 4.30 38.80 39.80 49 4.25
GOOG120121P00510000 44.86 5.11 43.80 44.80 5 639
GOOG120121P00520000 44.90 0.00 49.30 50.00 7 2.37
GOOG120121P00530000 55.80 0.00 54.90 55.90 3 2.27
GOOG120121P00540000 61.26 0.26 61.20 62.10 4 1.32
GOOG120121P00550000 68.20 4.60 67.60 68.70 5 2.31
GOOG120121P00555000 71.26 3.72 71.10 72.10 3 362
GOOG120121P00560000 68.70 0.00 74.60 75.50 1 551
GOOG120121P00565000 75.93 0.00 78.20 79.30 1 322
GOOG120121P00570000 77.87 0.00 81.90 83.00 6 938
GOOG120121P00575000 86.08 0.00 85.50 86.80 11 666
GOOG120121P00580000 91.40 2.98 89.30 90.50 5 813
GOOG120121P00585000 94.00 0.00 93.10 94.50 3 264
GOOG120121P00590000 97.73 7.22 97.20 98.40 5 475
GOOG120121P00595000 90.20 0.00 101.20 102.50 1 229
GOOG120121P00600000 106.00 8.00 105.20 106.50 23 1.69
GOOG120121P00605000 108.85 0.00 109.40 110.70 3 237
GOOG120121P00610000 109.90 0.00 113.50 115.50 60 271
GOOG120121P00615000 116.50 0.00 117.70 119.70 3 163
GOOG120121P00620000 114.25 0.00 122.00 124.60 1 191
GOOG120121P00625000 128.00 0.00 126.30 128.50 4 94
GOOG120121P00630000 121.50 0.00 130.70 132.90 5 327
GOOG120121P00635000 122.75 0.00 134.00 138.00 2 140
GOOG120121P00640000 126.17 0.00 139.30 142.30 2 143
GOOG120121P00645000 130.40 0.00 143.90 146.90 11 16
GOOG120121P00650000 142.12 0.00 149.10 151.20 3 172
GOOG120121P00655000 106.20 0.00 153.10 156.10 4 45
GOOG120121P00660000 110.20 0.00 157.80 160.80 2 82
GOOG120121P00665000 147.80 0.00 162.50 165.40 1 113
GOOG120121P00670000 133.00 0.00 166.50 170.70 6 51
18. GOOG120121P00675000 156.70 0.00 172.00 174.90 1 27
GOOG120121P00680000 122.00 0.00 176.70 179.70 10 110
GOOG120121P00690000 166.50 0.00 186.40 189.30 2 71
GOOG120121P00700000 191.50 0.00 196.60 198.80 5 1.22
GOOG120121P00710000 189.00 0.00 205.80 208.80 10 59
GOOG120121P00720000 200.00 0.00 215.70 219.50 2 115
GOOG120121P00730000 156.91 0.00 225.50 228.50 10 91
GOOG120121P00740000 217.80 0.00 235.40 238.40 7 91
GOOG120121P00750000 241.00 0.00 245.90 248.60 10 110
GOOG120121P00760000 234.10 0.00 255.30 259.30 1 112
GOOG120121P00770000 178.00 0.00 264.90 269.30 0 4
GOOG120121P00780000 243.40 0.00 274.90 279.10 3 20
GOOG120121P00790000 192.00 0.00 284.90 289.30 0 17
GOOG120121P00800000 226.00 0.00 294.90 299.30 8 53
GOOG120121P00810000 218.60 0.00 305.20 309.20 0 7
GOOG120121P00820000 285.30 0.00 315.00 319.20 10 19
GOOG120121P00830000 289.80 0.00 325.00 329.20 1 9
GOOG120121P00840000 299.80 0.00 335.00 339.20 1 18
GOOG120121P00850000 309.80 0.00 345.20 349.20 1 18
GOOG120121P00860000 319.80 0.00 355.00 359.20 1 57
GOOG120121P00870000 329.80 0.00 365.00 369.20 1 22
GOOG120121P00880000 280.23 0.00 375.20 379.20 0 2
GOOG120121P00890000 349.80 0.00 385.10 389.20 1 1
GOOG120121P00900000 371.40 0.00 395.20 399.20 3 25
GOOG120121P00910000 292.60 0.00 405.20 409.20 0 11
GOOG120121P00920000 293.20 0.00 415.20 419.20 0 1
GOOG120121P00930000 345.50 0.00 425.20 429.20 1 9
GOOG120121P00940000 401.10 0.00 435.20 439.20 2 0
GOOG120121P00950000 409.80 0.00 445.00 449.20 1 1
GOOG120121P00960000 419.80 0.00 455.00 459.20 1 1
GOOG130119P00300000 7.60 0.40 7.70 8.00 2 698
GOOG130119P00310000 8.80 0.60 9.10 9.70 4 155
GOOG130119P00320000 10.20 0.10 10.50 11.20 3 730
GOOG130119P00330000 11.40 0.00 12.00 12.70 1 528
GOOG130119P00340000 12.90 0.00 13.70 14.30 5 116
GOOG130119P00350000 15.90 1.30 15.50 16.40 1 383
GOOG130119P00360000 16.60 0.00 17.50 18.20 1 1.16
GOOG130119P00370000 20.90 0.00 19.70 20.60 109 253
GOOG130119P00380000 22.00 0.00 22.10 23.00 3 259
GOOG130119P00390000 23.30 0.00 24.70 25.60 10 186
GOOG130119P00400000 28.00 2.30 27.50 28.50 3 687
GOOG130119P00410000 30.10 0.00 30.50 31.60 20 646
GOOG130119P00420000 29.60 0.00 33.70 34.80 24 77
GOOG130119P00430000 38.00 0.00 37.20 38.30 2 159
GOOG130119P00440000 41.89 0.00 40.70 42.00 4 156
GOOG130119P00450000 45.00 2.20 44.50 45.70 4 310
GOOG130119P00460000 48.50 0.00 48.60 50.00 10 100
GOOG130119P00470000 50.60 0.00 52.90 54.30 2 178
GOOG130119P00480000 54.31 0.00 57.70 58.90 3 645
GOOG130119P00490000 64.10 0.00 62.10 63.60 36 168
GOOG130119P00500000 66.00 2.00 66.80 68.40 1 1.03
GOOG130119P00510000 68.95 0.00 72.00 73.60 15 540
GOOG130119P00520000 74.90 0.00 77.50 79.20 1 119
GOOG130119P00530000 84.00 7.00 83.40 84.90 2 196
GOOG130119P00540000 84.10 0.00 89.30 90.80 8 73
GOOG130119P00550000 96.10 0.15 95.30 96.90 5 200
GOOG130119P00555000 97.50 4.50 98.10 100.00 1 26
GOOG130119P00560000 102.27 0.00 101.20 103.20 4 135
19. GOOG130119P00565000 89.10 0.00 103.90 107.50 10 10
GOOG130119P00570000 96.30 0.00 107.30 110.00 1 218
GOOG130119P00575000 70.00 0.00 110.50 113.70 2 6
GOOG130119P00580000 111.90 0.00 114.40 116.50 60 123
GOOG130119P00585000 73.40 0.00 117.30 120.60 0 3
GOOG130119P00590000 119.80 0.00 121.30 123.40 1 19
GOOG130119P00595000 78.50 0.00 124.20 127.80 0 2
GOOG130119P00600000 122.50 0.00 128.20 130.40 1 202
GOOG130119P00605000 81.00 0.00 131.30 134.80 0 1
GOOG130119P00610000 97.40 0.00 135.00 138.40 1 23
GOOG130119P00615000 131.00 0.00 138.70 142.10 5 20
GOOG130119P00620000 132.20 0.00 142.90 145.20 1 70
GOOG130119P00625000 148.78 0.00 146.70 149.00 10 17
GOOG130119P00630000 142.70 0.00 150.20 153.50 1 19
GOOG130119P00635000 98.39 0.00 153.80 157.20 0 2
GOOG130119P00640000 155.50 0.00 157.70 161.20 1 62
GOOG130119P00645000 141.30 0.00 161.60 164.90 10 10
GOOG130119P00650000 160.00 0.00 165.60 169.10 5 51
GOOG130119P00655000 N/A 0.00 169.50 173.10 0 0
GOOG130119P00660000 163.40 0.00 173.90 177.10 1 26
GOOG130119P00665000 N/A 0.00 177.60 181.20 0 0
GOOG130119P00670000 137.30 0.00 181.80 185.20 40 50
GOOG130119P00675000 N/A 0.00 185.90 189.50 0 0
GOOG130119P00680000 173.90 0.00 190.00 193.40 10 30
GOOG130119P00690000 150.50 0.00 198.50 201.90 40 50
GOOG130119P00700000 204.00 0.00 207.50 210.60 13 35
GOOG130119P00710000 197.90 0.00 215.70 219.10 10 22
GOOG130119P00720000 145.00 0.00 224.60 228.10 0 3
GOOG130119P00730000 215.20 0.00 233.30 236.90 10 12
GOOG130119P00740000 224.30 0.00 242.40 245.90 5 35
GOOG130119P00750000 254.00 0.00 252.10 255.10 3 17
GOOG130119P00760000 195.30 0.00 260.70 264.20 0 11
GOOG130119P00770000 N/A 0.00 270.00 273.50 0 0
GOOG130119P00780000 206.30 0.00 279.20 282.80 10 10
GOOG130119P00790000 271.30 0.00 288.60 292.30 22 73
GOOG130119P00800000 280.41 0.00 298.20 301.70 10 29
GOOG130119P00810000 N/A 0.00 307.70 311.20 0 0
GOOG130119P00820000 241.10 0.00 317.40 320.70 0 7
GOOG130119P00830000 249.20 0.00 327.00 330.40 2 2
GOOG130119P00840000 N/A 0.00 336.70 340.00 0 0
GOOG130119P00850000 289.00 0.00 346.30 349.90 3 33
GOOG130119P00860000 298.20 0.00 356.10 359.60 36 51
GOOG130119P00870000 283.40 0.00 365.80 369.40 10 85
GOOG130119P00880000 312.50 0.00 375.60 379.30 2 84
GOOG130119P00890000 356.00 0.00 385.70 389.70 1 116
GOOG130119P00900000 321.50 0.00 395.30 399.00 1 117
GOOG130119P00910000 384.79 0.00 405.50 408.90 20 133
GOOG130119P00920000 394.65 0.00 415.40 418.90 20 111
GOOG130119P00930000 339.40 0.00 425.10 429.50 4 97
GOOG130119P00940000 404.70 0.00 435.20 439.50 2 58
GOOG130119P00960000 344.70 0.00 455.10 459.40 0 52
20. Clase Strike Vencimiento Prima
Tabla 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. 200 400 600 800 1000 1200
Spot
