Schätze, dass einige SL. ausgelöst wurden. Nur 14,8 Mio bis jetzt! Da sind doch viele Käufer am Markt oder die Gegenseite, die sich wegen der shorts eindeckden muß. Auszug aus den Dezember Optionen GOQ_LD | 47.60 | 48 | 47.40 | 4.40 | 5 | 2,900 | 120.00 | Dec 2004 | GOQ_XD | 0.60 | 0.70 | 0.65 | 0.05 | 379 | 4,513 | GOQ_LE | 42.80 | 43.20 | 42.50 | 6.10 | 12 | 1,439 | 125.00 | Dec 2004 | GOQ_XE | 0.90 | 0.95 | 0.90 | 0.05 | 562 | 4,399 | GOQ_LF | 38.20 | 38.60 | 39 | 7.70 | 27 | 1,558 | 130.00 | Dec 2004 | GOQ_XF | 1.25 | 1.35 | 1.25 | 0.15 | 898 | 9,996 | GOQ_LG | 33.80 | 34.20 | 34.40 | 5.20 | 1 | 2,561 | 135.00 | Dec 2004 | GOQ_XG | 1.80 | 1.85 | 1.90 | 0.10 | 638 | 6,663 | GOQ_LH | 29.50 | 29.90 | 29.40 | 4.90 | 56 | 5,372 | 140.00 | Dec 2004 | GOQ_XH | 2.55 | 2.55 | 2.65 | 0.15 | 985 | 6,823 | GOQ_LI | 25.50 | 25.90 | 25.70 | 3.80 | 117 | 1,835 | 145.00 | Dec 2004 | GOQ_XI | 3.40 | 3.50 | 3.60 | 0.10 | 569 | 8,138 | GOQ_LJ | 21.80 | 22.10 | 21.80 | 4 | 520 | 4,470 | 150.00 | Dec 2004 | GOQ_XJ | 4.70 | 4.80 | 4.70 | 0 | 1,646 | 15,281 | GOQ_LZ | 18.30 | 18.60 | 18.50 | 4.20 | 166 | 4,379 | 155.00 | Dec 2004 | GOQ_XZ | 6.20 | 6.40 | 6.40 | 0.50 | 374 | 6,001 | GOQ_LY | 15.30 | 15.60 | 15.50 | 3.50 | 362 | 2,072 | 160.00 | Dec 2004 | GOQ_XY | 8.20 | 8.30 | 8.40 | 0.90 | 1,962 | 7,910 | GOQ_LX | 12.60 | 12.90 | 12.90 | 3.90 | 378 | 1,918 | 165.00 | Dec 2004 | GOQ_XX | 10.40 | 10.70 | 10.50 | 0.70 | 1,145 | 6,112 | Stock Price —> | 167.24 | 5.26 | GOQ_LW | 10.30 | 10.50 | 10.50 | 3.60 | 3,161 | 6,487 | 170.00 | Dec 2004 | GOQ_XW | 13.10 | 13.40 | 13.30 | 1.50 | 1,415 | 6,243 | GOU_LO | 8.50 | 8.70 | 8.20 | 3.80 | 1,147 | 2,444 | 175.00 | Dec 2004 | GOU_XO | 16.20 | 16.40 | 16.30 | 1.50 | 616 | 3,255 | GOU_LP | 6.80 | 7 | 7 | 3.20 | 1,945 | 5,940 | 180.00 | Dec 2004 | GOU_XP | 19.60 | 19.90 | 19.70 | 1.70 | 1,602 | 2,834 | GOU_LQ | 5.50 | 5.70 | 5.40 | 2.90 | 1,117 | 6,643 | 185.00 | Dec 2004 | GOU_XQ | 23.20 | 23.50 | 23.30 | 2 | 722 | 2,353 | GOU_LR | 4.40 | 4.60 | 4.50 | 2.50 | 1,476 | 6,157 | 190.00 | Dec 2004 | GOU_XR | 27.10 | 27.40 | 28.20 | 3 | 58 | 2,047 | GOU_LS | 3.50 | 3.80 | 3.70 | 1.70 | 2,453 | 3,655 | 195.00 | Dec 2004 | GOU_XS | 31.30 | 31.60 | 31.70 | 2.50 | 79 | 1,096 | GOU_LT | 3 | 3.10 | 2.90 | 2 | 2,150 | 12,421 | 200.00 | Dec 2004 | GOU_XT | 35.60 | 35.90 | 35.70 | 2.50 | 55 | 1,205 | GOU_LB | 1.95 | 2.05 | 2.10 | 1.40 | 1,978 | 7,498 | 210.00 | Dec 2004 | GOU_XB | 44.60 | 45 | 45.70 | 4.90 | 35 | 422 | GOU_LD | 1.35 | 1.40 | 1.45 | 0.90 | 1,576 | 7,275 | 220.00 | Dec 2004 | GOU_XD | 54 | 54.30 | 54.70 | 4.40 | 20 | 429 | GOU_LF | 0.95 | 1.05 | 1 | 0.80 | 1,133 | 4,632 | 230.00 | Dec 2004 | GOU_XF | 63.60 | 63.90 | 64.30 | 5.30 | 30 | 261 | GOU_LH | 0.65 | 0.75 | 0.75 | 0.45 | 598 | 4,418 | 240.00 | Dec 2004 | GOU_XH | 73.30 | 73.60 | 74 | 6.10 | 10 | 437 | GOU_LJ | 0.50 | 0.60 | 0.55 | 0.50 | 684 | 6,603 | 250.00 | Dec 2004 | GOU_XJ | 83.10 | 83.40 | 83.80 | 3.70 | 10 | 166 | GOU_LL | 0.35 | 0.45 | 0.40 | 0.35 | 84 | 1,436 | 260.00 | Dec 2004 | GOU_XL | 92.90 | 93.20 | 93.60 | 4.60 | 20 | 150 | GOU_LN | 0.30 | 0.35 | 0.35 | 0.20 | 222 | 2,201 | 270.00 | Dec 2004 | GOU_XN | 102.80 | 103.10 | 96.80 | 0 | 0 | 168 | GGD_LP | 0.20 | 0.30 | 0.25 | 0.15 | 82 | 1,435 | 280.00 | Dec 2004 | GGD_XP | 112.80 | 113.10 | 107.90 | 0 | 0 | 150 | GGD_LR | 0.15 | 0.25 | 0.25 | 0.10 | 271 | 3,195 | 290.00 | Dec 2004 | GGD_XR | 122.70 | 123 | 120.30 | 5.20 | 80 | 51 | GGD_LT | 0.15 | 0.20 | 0.15 | 0.10 | 668 | 5,707 | 300.00 | Dec 2004 | GGD_XT | 132.70 | 133 | 130.50 | 3.60 | 90 | 120 |
Dec 2004 Calls | | Dec 2004 Puts | Symbol | Bid | Ask | Last | Chg | Vol | Open Int | Strike | Exp Date | Symbol | Bid | Ask | Last | Chg | Vol | Open Int | GOQ_LK | 112 | 112.40 | 117.60 | 0 | 0 | 202 | 55.00 | Dec 2004 | GOQ_XK | 0 | 0.05 | 0.05 | 0 | 0 | 380 | GOQ_LL | 107 | 107.40 | 112.60 | 0 | 0 | 180 | 60.00 | Dec 2004 | GOQ_XL | 0 | 0.05 | 0.05 | 0 | 0 | 1,409 | GOQ_LM | 102 | 102.40 | 107.60 | 0 | 0 | 331 | 65.00 | Dec 2004 | GOQ_XM | 0 | 0.10 | 0.10 | 0.05 | 100 | 711 | GOQ_LN | 97 | 97.40 | 102.60 | 0 | 0 | 444 | 70.00 | Dec 2004 | GOQ_XN | 0 | 0.10 | 0.05 | 0 | 0 | 2,008 | GOQ_LO | 92 | 92.40 | 110.20 | 0 | 0 | 451 | 75.00 | Dec 2004 | GOQ_XO | 0 | 0.10 | 0.10 | 0.05 | 30 | 709 | GOQ_LP | 87 | 87.40 | 87.60 | 14 | 10 | 495 | 80.00 | Dec 2004 | GOQ_XP | 0.05 | 0.10 | 0.10 | 0 | 171 | 10,146 | GOQ_LQ | 82 | 82.40 | 92.20 | 0 | 0 | 483 | 85.00 | Dec 2004 | GOQ_XQ | 0.05 | 0.15 | 0.15 | 0 | 0 | 7,044 | GOQ_LR | 77 | 77.40 | 82.20 | 0 | 0 | 316 | 90.00 | Dec 2004 | GOQ_XR | 0.05 | 0.15 | 0.10 | 0.10 | 10 | 4,403 | GOQ_LS | 72.10 | 72.40 | 76 | 0 | 0 | 189 | 95.00 | Dec 2004 | GOQ_XS | 0.10 | 0.20 | 0.10 | 0 | 0 | 8,117 | GOQ_LT | 67.10 | 67.40 | 72.30 | 0 | 0 | 1,230 | 100.00 | Dec 2004 | GOQ_XT | 0.15 | 0.20 | 0.20 | 0.05 | 143 | 9,140 | GOQ_LA | 62.20 | 62.50 | 67.80 | 0 | 0 | 1,007 | 105.00 | Dec 2004 | GOQ_XA | 0.20 | 0.30 | 0.25 | 0 | 125 | 3,721 | GOQ_LB | 57.30 | 57.60 | 60.90 | 2 | 40 | 2,759 | 110.00 | Dec 2004 | GOQ_XB | 0.30 | 0.35 | 0.35 | 0.05 | 160 | 2,924 | GOQ_LC | 52.40 | 52.80 | 57.20 | 0 | 0 | 1,891 | 115.00 | Dec 2004 | GOQ_XC | 0.45 | 0.50 | 0.50 | 0 | 171 | 3,361 | GOQ_LD | 47.60 | 48 | 47.40 | 4.40 | 5 | 2,900 | 120.00 | Dec 2004 | GOQ_XD | 0.60 | 0.70 | 0.65 | 0.05 | 379 | 4,513 | GOQ_LE | 42.80 | 43.20 | 42.50 | 6.10 | 12 | 1,439 | 125.00 | Dec 2004 | GOQ_XE | 0.90 | 0.95 | 0.90 | 0.05 | 562 | 4,399 | GOQ_LF | 38.20 | 38.60 | 39 | 7.70 | 27 | 1,558 | 130.00 | Dec 2004 | GOQ_XF | 1.25 | 1.35 | 1.25 | 0.15 | 898 | 9,996 | GOQ_LG | 33.80 | 34.20 | 34.40 | 5.20 | 1 | 2,561 | 135.00 | Dec 2004 | GOQ_XG | 1.80 | 1.85 | 1.90 | 0.10 | 638 | 6,663 | GOQ_LH | 29.50 | 29.90 | 29.40 | 4.90 | 56 | 5,372 | 140.00 | Dec 2004 | GOQ_XH | 2.55 | 2.55 | 2.65 | 0.15 | 985 | 6,823 | GOQ_LI | 25.50 | 25.90 | 25.70 | 3.80 | 117 | 1,835 | 145.00 | Dec 2004 | GOQ_XI | 3.40 | 3.50 | 3.60 | 0.10 | 569 | 8,138 | GOQ_LJ | 21.80 | 22.10 | 21.80 | 4 | 520 | 4,470 | 150.00 | Dec 2004 | GOQ_XJ | 4.70 | 4.80 | 4.70 | 0 | 1,646 | 15,281 | GOQ_LZ | 18.30 | 18.60 | 18.50 | 4.20 | 166 | 4,379 | 155.00 | Dec 2004 | GOQ_XZ | 6.20 | 6.40 | 6.40 | 0.50 | 374 | 6,001 | GOQ_LY | 15.30 | 15.60 | 15.50 | 3.50 | 362 | 2,072 | 160.00 | Dec 2004 | GOQ_XY | 8.20 | 8.30 | 8.40 | 0.90 | 1,962 | 7,910 | GOQ_LX | 12.60 | 12.90 | 12.90 | 3.90 | 378 | 1,918 | 165.00 | Dec 2004 | GOQ_XX | 10.40 | 10.70 | 10.50 | 0.70 | 1,145 | 6,112 | Stock Price —> | 167.24 | 5.26 | GOQ_LW | 10.30 | 10.50 | 10.50 | 3.60 | 3,161 | 6,487 | 170.00 | Dec 2004 | GOQ_XW | 13.10 | 13.40 | 13.30 | 1.50 | 1,415 | 6,243 | GOU_LO | 8.50 | 8.70 | 8.20 | 3.80 | 1,147 | 2,444 | 175.00 | Dec 2004 | GOU_XO | 16.20 | 16.40 | 16.30 | 1.50 | 616 | 3,255 | GOU_LP | 6.80 | 7 | 7 | 3.20 | 1,945 | 5,940 | 180.00 | Dec 2004 | GOU_XP | 19.60 | 19.90 | 19.70 | 1.70 | 1,602 | 2,834 | GOU_LQ | 5.50 | 5.70 | 5.40 | 2.90 | 1,117 | 6,643 | 185.00 | Dec 2004 | GOU_XQ | 23.20 | 23.50 | 23.30 | 2 | 722 | 2,353 | GOU_LR | 4.40 | 4.60 | 4.50 | 2.50 | 1,476 | 6,157 | 190.00 | Dec 2004 | GOU_XR | 27.10 | 27.40 | 28.20 | 3 | 58 | 2,047 | GOU_LS | 3.50 | 3.80 | 3.70 | 1.70 | 2,453 | 3,655 | 195.00 | Dec 2004 | GOU_XS | 31.30 | 31.60 | 31.70 | 2.50 | 79 | 1,096 | GOU_LT | 3 | 3.10 | 2.90 | 2 | 2,150 | 12,421 | 200.00 | Dec 2004 | GOU_XT | 35.60 | 35.90 | 35.70 | 2.50 | 55 | 1,205 | GOU_LB | 1.95 | 2.05 | 2.10 | 1.40 | 1,978 | 7,498 | 210.00 | Dec 2004 | GOU_XB | 44.60 | 45 | 45.70 | 4.90 | 35 | 422 | GOU_LD | 1.35 | 1.40 | 1.45 | 0.90 | 1,576 | 7,275 | 220.00 | Dec 2004 | GOU_XD | 54 | 54.30 | 54.70 | 4.40 | 20 | 429 | GOU_LF | 0.95 | 1.05 | 1 | 0.80 | 1,133 | 4,632 | 230.00 | Dec 2004 | GOU_XF | 63.60 | 63.90 | 64.30 | 5.30 | 30 | 261 | GOU_LH | 0.65 | 0.75 | 0.75 | 0.45 | 598 | 4,418 | 240.00 | Dec 2004 | GOU_XH | 73.30 | 73.60 | 74 | 6.10 | 10 | 437 | GOU_LJ | 0.50 | 0.60 | 0.55 | 0.50 | 684 | 6,603 | 250.00 | Dec 2004 | GOU_XJ | 83.10 | 83.40 | 83.80 | 3.70 | 10 | 166 | GOU_LL | 0.35 | 0.45 | 0.40 | 0.35 | 84 | 1,436 | 260.00 | Dec 2004 | GOU_XL | 92.90 | 93.20 | 93.60 | 4.60 | 20 | 150 | GOU_LN | 0.30 | 0.35 | 0.35 | 0.20 | 222 | 2,201 | 270.00 | Dec 2004 | GOU_XN | 102.80 | 103.10 | 96.80 | 0 | 0 | 168 | GGD_LP | 0.20 | 0.30 | 0.25 | 0.15 | 82 | 1,435 | 280.00 | Dec 2004 | GGD_XP | 112.80 | 113.10 | 107.90 | 0 | 0 | 150 | GGD_LR | 0.15 | 0.25 | 0.25 | 0.10 | 271 | 3,195 | 290.00 | Dec 2004 | GGD_XR | 122.70 | 123 | 120.30 | 5.20 | 80 | 51 | GGD_LT | 0.15 | 0.20 | 0.15 | 0.10 | 668 | 5,707 | 300.00 | Dec 2004 | GGD_XT | 132.70 | 133 | 130.50 | 3.60 | 90 | 120 |
3:40:04 PM EST - Thursday, November 18, 2004- Exchange quote is delayed at least 15 minutes. |