Hebels Website: Option series Buhrmann

Actual

Option series Buhrmann

profile

quote

news

options
-

Friday September 13 2002	More options

Sep. 12 Sep. 13 Change Highest 12 months Lowest 12 months

6.50 6.13 -0.37 -5.7% 15.83 11/03/02 5.29 05/08/02

Volume Avg Vol 26 wks Volatility Dividend est eps 2002

808941 556868 58.68% 2000:EUR0.00 1.65

1997 1998 1999 2000 2001

Performance +23.9% -28.1% +2.0% +91.0% -56.9%

CALL

Serie Strike Intr.Val Open High Low Close Bid Ask B&S

Oct.02 2.00 4.13 - - - - 3.90 4.40 4.14

Oct.02 4.00 2.13 2.05 2.05 2.05 2.05 2.05 2.30 2.15

Oct.02 6.00 0.13 0.70 0.70 0.60 0.60 0.50 0.60 0.52

Oct.02 8.00 -1.87 0.10 0.10 0.10 0.10 0.05 0.10 0.04

Oct.02 10.00 -3.87 - - - - 0.00 0.05 0.00

Oct.02 12.00 -5.87 - - - - 0.00 0.05 0.00

Oct.02 14.00 -7.87 - - - - 0.00 0.05 0.00

Oct.02 16.00 -9.87 - - - - 0.00 0.05 0.00

Oct.02 18.00 -11.87 - - - - 0.00 0.05 0.00

Oct.02 20.00 -13.87 - - - - 0.00 0.05 0.00

Jan.03 2.00 4.13 - - - - 3.90 4.40 4.15

Jan.03 4.00 2.13 2.40 2.40 2.40 2.40 2.10 2.60 2.26

Jan.03 6.00 0.13 1.20 1.20 1.10 1.10 0.85 1.20 0.94

Jan.03 8.00 -1.87 - - - - 0.30 0.50 0.33

Jan.03 10.00 -3.87 - - - - 0.15 0.25 0.11

Jan.03 12.00 -5.87 - - - - 0.05 0.15 0.03

Jan.03 14.00 -7.87 - - - - 0.05 0.15 0.01

Jan.03 16.00 -9.87 - - - - 0.00 0.15 0.00

Jan.03 18.00 -11.87 - - - - 0.00 0.20 0.00

Apr.03 2.00 4.13 4.80 4.80 4.80 4.80 3.95 4.45 4.18

Apr.03 4.00 2.13 - - - - 2.25 2.75 2.41

Apr.03 6.00 0.13 1.30 1.40 1.30 1.30 1.25 1.40 1.23

Apr.03 8.00 -1.87 0.60 0.60 0.60 0.60 0.55 0.70 0.59

Apr.03 10.00 -3.87 - - - - 0.25 0.35 0.28

Apr.03 12.00 -5.87 - - - - 0.05 0.20 0.14

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	2.00	4.13	-	-	-	-	3.90	4.40	4.14
Oct.02	4.00	2.13	2.05	2.05	2.05	2.05	2.05	2.30	2.15
Oct.02	6.00	0.13	0.70	0.70	0.60	0.60	0.50	0.60	0.52
Oct.02	8.00	-1.87	0.10	0.10	0.10	0.10	0.05	0.10	0.04
Oct.02	10.00	-3.87	-	-	-	-	0.00	0.05	0.00
Oct.02	12.00	-5.87	-	-	-	-	0.00	0.05	0.00
Oct.02	14.00	-7.87	-	-	-	-	0.00	0.05	0.00
Oct.02	16.00	-9.87	-	-	-	-	0.00	0.05	0.00
Oct.02	18.00	-11.87	-	-	-	-	0.00	0.05	0.00
Oct.02	20.00	-13.87	-	-	-	-	0.00	0.05	0.00
Jan.03	2.00	4.13	-	-	-	-	3.90	4.40	4.15
Jan.03	4.00	2.13	2.40	2.40	2.40	2.40	2.10	2.60	2.26
Jan.03	6.00	0.13	1.20	1.20	1.10	1.10	0.85	1.20	0.94
Jan.03	8.00	-1.87	-	-	-	-	0.30	0.50	0.33
Jan.03	10.00	-3.87	-	-	-	-	0.15	0.25	0.11
Jan.03	12.00	-5.87	-	-	-	-	0.05	0.15	0.03
Jan.03	14.00	-7.87	-	-	-	-	0.05	0.15	0.01
Jan.03	16.00	-9.87	-	-	-	-	0.00	0.15	0.00
Jan.03	18.00	-11.87	-	-	-	-	0.00	0.20	0.00
Apr.03	2.00	4.13	4.80	4.80	4.80	4.80	3.95	4.45	4.18
Apr.03	4.00	2.13	-	-	-	-	2.25	2.75	2.41
Apr.03	6.00	0.13	1.30	1.40	1.30	1.30	1.25	1.40	1.23
Apr.03	8.00	-1.87	0.60	0.60	0.60	0.60	0.55	0.70	0.59
Apr.03	10.00	-3.87	-	-	-	-	0.25	0.35	0.28
Apr.03	12.00	-5.87	-	-	-	-	0.05	0.20	0.14

PUT

Serie Strike Intr.Val Open High Low Close Bid Ask B&S

Oct.02 2.00 -4.13 - - - - 0.00 0.25 0.00

Oct.02 4.00 -2.13 - - - - 0.00 0.25 0.00

Oct.02 6.00 -0.13 0.40 0.45 0.40 0.45 0.30 0.55 0.37

Oct.02 8.00 1.87 1.80 1.90 1.80 1.90 1.80 2.05 1.89

Oct.02 10.00 3.87 - - - - 3.60 4.10 3.84

Oct.02 12.00 5.87 5.90 5.90 5.90 5.90 5.60 6.10 5.83

Oct.02 14.00 7.87 - - - - 7.60 8.10 7.82

Oct.02 16.00 9.87 - - - - 9.60 10.10 9.82

Oct.02 18.00 11.87 - - - - 11.35 12.35 11.81

Oct.02 20.00 13.87 - - - - 13.35 14.35 13.80

Jan.03 2.00 -4.13 - - - - 0.00 0.25 0.00

Jan.03 4.00 -2.13 - - - - 0.15 0.30 0.09

Jan.03 6.00 -0.13 0.85 0.85 0.85 0.85 0.75 0.90 0.74

Jan.03 8.00 1.87 2.20 2.20 2.20 2.20 2.10 2.35 2.10

Jan.03 10.00 3.87 - - - - 3.65 4.15 3.85

Jan.03 12.00 5.87 - - - - 5.60 6.10 5.76

Jan.03 14.00 7.87 - - - - 7.60 8.10 7.71

Jan.03 16.00 9.87 - - - - 9.60 10.10 9.68

Jan.03 18.00 11.87 - - - - 11.35 12.35 11.65

Apr.03 2.00 -4.13 - - - - 0.00 0.25 0.00

Apr.03 4.00 -2.13 - - - - 0.30 0.40 0.19

Apr.03 6.00 -0.13 1.00 1.00 1.00 1.00 0.85 1.30 0.96

Apr.03 8.00 1.87 - - - - 2.00 2.50 2.29

Apr.03 10.00 3.87 3.80 3.80 3.80 3.80 3.75 4.25 3.93

Apr.03 12.00 5.87 - - - - 5.65 6.15 5.74

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	2.00	-4.13	-	-	-	-	0.00	0.25	0.00
Oct.02	4.00	-2.13	-	-	-	-	0.00	0.25	0.00
Oct.02	6.00	-0.13	0.40	0.45	0.40	0.45	0.30	0.55	0.37
Oct.02	8.00	1.87	1.80	1.90	1.80	1.90	1.80	2.05	1.89
Oct.02	10.00	3.87	-	-	-	-	3.60	4.10	3.84
Oct.02	12.00	5.87	5.90	5.90	5.90	5.90	5.60	6.10	5.83
Oct.02	14.00	7.87	-	-	-	-	7.60	8.10	7.82
Oct.02	16.00	9.87	-	-	-	-	9.60	10.10	9.82
Oct.02	18.00	11.87	-	-	-	-	11.35	12.35	11.81
Oct.02	20.00	13.87	-	-	-	-	13.35	14.35	13.80
Jan.03	2.00	-4.13	-	-	-	-	0.00	0.25	0.00
Jan.03	4.00	-2.13	-	-	-	-	0.15	0.30	0.09
Jan.03	6.00	-0.13	0.85	0.85	0.85	0.85	0.75	0.90	0.74
Jan.03	8.00	1.87	2.20	2.20	2.20	2.20	2.10	2.35	2.10
Jan.03	10.00	3.87	-	-	-	-	3.65	4.15	3.85
Jan.03	12.00	5.87	-	-	-	-	5.60	6.10	5.76
Jan.03	14.00	7.87	-	-	-	-	7.60	8.10	7.71
Jan.03	16.00	9.87	-	-	-	-	9.60	10.10	9.68
Jan.03	18.00	11.87	-	-	-	-	11.35	12.35	11.65
Apr.03	2.00	-4.13	-	-	-	-	0.00	0.25	0.00
Apr.03	4.00	-2.13	-	-	-	-	0.30	0.40	0.19
Apr.03	6.00	-0.13	1.00	1.00	1.00	1.00	0.85	1.30	0.96
Apr.03	8.00	1.87	-	-	-	-	2.00	2.50	2.29
Apr.03	10.00	3.87	3.80	3.80	3.80	3.80	3.75	4.25	3.93
Apr.03	12.00	5.87	-	-	-	-	5.65	6.15	5.74

Hebels Financial Website believes the information herein was obtained from reliable sources but does not guarantee its accuracy. Neither the information nor any opinion expressed constitutes a solicitation of the purchase or sale of securities, derivatives or commodities. © 2002 Hebels Financial Website