The first trading day of Google's options after the delta hedging options expiry Friday in January.
Symbol Last Change Vol Bid Ask Open Int. StrikePrice Symbol Last Change Vol Bid Ask Open Int.
GOUBJ 176.60 +20.60 31.00 178.20 179.10 250.00 GOUNJ 0.25 -0.05 229.00 0.15 0.25
GOUBL 168.20 +21.70 4.00 168.20 169.20 260.00 GOUNL 0.35 +0.10 167.00 0.25 0.35
GOUBN 153.10 +20.95 24.00 158.40 159.30 270.00 GOUNN 0.45 -0.05 193.00 0.30 0.45
GGDBP 117.00 -38.70 52.00 148.50 149.50 280.00 GGDNP 0.55 -0.05 673.00 0.40 0.60
GGDBR 131.00 +18.76 4.00 138.70 139.60 290.00 GGDNR 0.70 -0.35 1,953.00 0.50 0.70
GGDBT 129.20 +30.90 23.00 128.90 129.90 300.00 GGDNT 0.85 -0.70 4,934.00 0.80 0.85
GGDBB 116.00 +23.10 59.00 119.30 120.20 310.00 GGDNB 1.25 -0.75 854.00 1.10 1.25
GGDBD 104.60 +20.00 51.00 109.70 110.60 320.00 GGDND 1.55 -1.55 2,807.00 1.50 1.60
GGDBF 93.90 +19.90 23.00 100.30 101.20 330.00 GGDNF 2.00 -1.90 3,098.00 1.85 2.05
GGDBH 90.80 +23.60 21.00 91.10 91.90 340.00 GGDNH 2.70 -3.00 1,951.00 2.70 2.80
GGDBJ 83.00 +23.50 274.00 82.00 82.90 350.00 GGDNJ 3.80 -4.00 2,890.00 3.70 3.80
GGDBL 68.90 +17.40 264.00 73.40 74.20 360.00 GGDNL 4.90 -5.40 3,523.00 4.70 4.90
GGDBN 66.00 +21.20 916.00 65.00 65.80 370.00 GGDNN 6.60 -6.90 1,955.00 6.50 6.80
GOPBP 57.90 +19.60 1,419.00 57.00 57.80 380.00 GOPNP 8.30 -8.70 3,304.00 8.30 8.50
GOPBR 50.30 +17.10 1,301.00 49.60 50.30 390.00 GOPNR 10.91 -11.09 3,014.00 11.00 11.20
GOPBT 42.70 +14.70 6,784.00 42.70 43.40 400.00 GOPNT 13.70 -13.30 6,907.00 13.90 14.20
GOPBB 36.40 +12.60 8,610.00 36.30 37.00 410.00 GOPNB 19.60 -13.50 6,647.00 17.50 17.90
GOPBD 30.60 +11.10 12,644.00 30.60 31.00 420.00 GOPND 22.00 -17.40 3,632.00 21.90 22.00
427.50 +28.0398 Last as of 1/23/2006
GOPBF 25.90 +9.80 9,479.00 25.70 25.90 430.00 GOPNF 26.50 -19.50 2,014.00 26.50 26.90
GOPBH 21.40 +7.70 5,867.00 21.20 21.40 440.00 GOPNH 32.00 -20.50 1,530.00 32.00 32.50
GOPBJ 17.20 +5.30 10,168.00 17.40 17.50 450.00 GOPNJ 39.00 -20.60 629.00 38.10 38.70
GOPBL 14.20 +4.30 8,730.00 14.00 14.20 460.00 GOPNL 45.00 -22.80 412.00 44.70 45.40
GOPBG 11.40 +3.50 4,952.00 11.20 11.40 470.00 GOPNG 57.40 -18.70 169.00 51.90 52.60
GOPBI 8.80 +2.30 2,574.00 8.80 9.10 480.00 GOPNI 60.50 -24.30 111.00 59.70 60.40
GOPBK 7.40 +1.70 6,993.00 6.90 7.30 490.00 GOPNK 68.40 -25.20 73.00 67.80 68.50
GOPBO 5.80 +1.40 7,793.00 5.60 5.80 500.00 GOPNO 76.10 -27.70 131.00 76.40 77.00
GOPBU 4.40 +0.40 1,846.00 4.30 4.50 510.00 GOPNU 88.12 -23.98 79.00 85.20 86.00
GOPBV 3.60 +0.30 1,333.00 3.30 3.70 520.00 GOPNV 104.50 -17.00 38.00 94.30 95.30
GOPBW 2.65 -0.10 1,246.00 2.60 3.00 530.00 GOPNW 109.30 -15.60 10.00 103.60 104.60
GOPBX 2.25 -0.25 1,788.00 2.10 2.25 540.00 GOPNX 119.30 -17.80 2.00 113.10 114.00
GOPBY 1.75 -0.15 1,188.00 1.65 1.80 550.00 GOPNY 128.00 -20.70 25.00 122.70 123.60
GOPBZ 1.40 -0.35 259.00 1.30 1.50 560.00 GOPNZ 138.00 -20.40 54.00 132.40 133.30
GOPBQ 1.20 -0.06 1,492.00 1.00 1.25 570.00 GOPNQ 143.50 -24.80 40.00 142.20 143.10
GOOBP 0.85 -0.20 1,367.00 0.80 1.00 580.00 GOONP 158.30 -15.00 15.00 152.00 153.00
GOOBR 0.75 -0.15 613.00 0.65 0.80 590.00 GOONR 187.00 +41.90 1.00 162.00 162.90
GOOBT 0.65 -0.15 2,982.00 0.50 0.70 600.00 GOONT 189.40 -13.50 11.00 171.90 172.80
GOOBB 0.50 -0.10 277.00 0.40 0.55 610.00 GOONB 192.40 +32.50 21.00 181.90 182.70
GOOBD 0.45 -0.05 705.00 0.40 0.45 620.00 GOOND 201.90 +20.00 10.00 191.90 192.80
GOOBF 0.25 -0.20 378.00 0.25 0.40 630.00 GOONF 182.80 +20.70 21.00 201.90 202.80
GOOBH 0.25 -0.15 77.00 0.20 0.30 640.00 GOONH 220.70 +18.20 2.00 211.90 212.80
GOOBJ 0.30 -0.10 169.00 0.20 0.30 650.00 GOONJ 223.60 -18.60 42.00 221.90 222.80
GOOBL 0.20 -0.15 434.00 0.20 0.25 660.00 GOONL 214.90 +19.10 32.00 231.90 232.80
GOOBN 0.10 -0.15 1,275.00 0.15 0.25 670.00 GOONN 252.00 -11.10 1.00 241.90 242.70
