Actual News History Analyses Other

Option series Ahold

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	12.00	3.80	-	-	-	-	3.80	3.95	3.81
Sep.02	14.00	1.80	1.75	2.00	1.75	2.00	1.85	1.95	1.86
Sep.02	15.00	0.80	0.90	0.95	0.90	0.95	1.00	1.10	1.03
Sep.02	16.00	-0.20	0.35	0.50	0.30	0.45	0.40	0.45	0.46
Sep.02	17.00	-1.20	0.10	0.10	0.10	0.10	0.10	0.20	0.16
Sep.02	18.00	-2.20	0.05	0.05	0.05	0.05	0.00	0.10	0.04
Sep.02	19.00	-3.20	-	-	-	-	0.00	0.05	0.01
Sep.02	20.00	-4.20	0.05	0.05	0.05	0.05	0.00	0.05	0.00
Sep.02	21.00	-5.20	-	-	-	-	0.00	0.05	0.00
Sep.02	22.00	-6.20	-	-	-	-	0.00	0.05	0.00
Sep.02	24.00	-8.20	-	-	-	-	0.00	0.05	0.00
Oct.02	12.00	3.80	-	-	-	-	4.00	4.20	3.93
Oct.02	14.00	1.80	2.20	2.20	2.20	2.20	2.40	2.50	2.30
Oct.02	15.88	-0.08	1.05	1.30	1.05	1.30	1.15	1.30	1.21
Oct.02	18.00	-2.20	0.40	0.45	0.30	0.45	0.40	0.45	0.50
Oct.02	20.00	-4.20	0.15	0.15	0.15	0.15	0.10	0.15	0.19
Oct.02	22.68	-6.88	0.05	0.05	0.05	0.05	0.00	0.10	0.05
Oct.02	24.00	-8.20	-	-	-	-	0.00	0.05	0.02
Oct.02	26.00	-10.20	0.05	0.05	0.05	0.05	0.00	0.05	0.01
Oct.02	28.00	-12.20	0.05	0.05	0.05	0.05	0.00	0.05	0.00
Oct.02	29.49	-13.69	-	-	-	-	0.00	0.05	0.00
Oct.02	30.00	-14.20	-	-	-	-	0.00	0.05	0.00
Oct.02	32.00	-16.20	-	-	-	-	0.00	0.05	0.00
Oct.02	34.00	-18.20	-	-	-	-	0.00	0.05	0.00
Oct.02	35.00	-19.20	-	-	-	-	0.00	0.05	0.00
Oct.02	37.00	-21.20	-	-	-	-	0.00	0.05	0.00
Nov.02	12.00	3.80	-	-	-	-	4.20	4.40	4.13
Nov.02	14.00	1.80	2.60	2.60	2.60	2.60	2.65	2.85	2.66
Nov.02	16.00	-0.20	1.55	1.70	1.45	1.70	1.45	1.55	1.59
Nov.02	18.00	-2.20	0.65	0.75	0.55	0.75	0.65	0.75	0.89
Nov.02	20.00	-4.20	0.25	0.25	0.25	0.25	0.20	0.30	0.48
Nov.02	22.00	-6.20	-	-	-	-	0.05	0.15	0.24
Jan.03	12.00	3.80	-	-	-	-	4.60	4.70	4.57
Jan.03	14.00	1.80	3.15	3.15	3.05	3.05	3.15	3.25	3.29
Jan.03	16.00	-0.20	1.80	2.15	1.75	2.15	1.95	2.05	2.31
Jan.03	18.00	-2.20	1.10	1.25	1.00	1.20	1.05	1.20	1.59
Jan.03	20.00	-4.20	0.50	0.70	0.50	0.60	0.55	0.65	1.08
Jan.03	22.00	-6.20	0.30	0.30	0.30	0.30	0.25	0.35	0.72
Jan.03	24.00	-8.20	0.15	0.15	0.15	0.15	0.10	0.20	0.48
Jan.03	25.00	-9.20	-	-	-	-	0.10	0.15	0.39
Jan.03	26.00	-10.20	0.15	0.15	0.15	0.15	0.05	0.15	0.32
Jan.03	28.00	-12.20	-	-	-	-	0.00	0.10	0.21
Jan.03	30.00	-14.20	-	-	-	-	0.00	0.10	0.14
Jan.03	32.00	-16.20	-	-	-	-	0.00	0.05	0.09
Jan.03	32.50	-16.70	-	-	-	-	0.00	0.05	0.08
Apr.03	12.00	3.80	-	-	-	-	4.95	5.10	5.13
Apr.03	14.00	1.80	3.55	3.55	3.55	3.55	3.55	3.70	3.99
Apr.03	16.00	-0.20	2.40	2.40	2.35	2.40	2.40	2.50	3.08
Apr.03	18.00	-2.20	1.40	1.40	1.40	1.40	1.55	1.65	2.36
Apr.03	20.00	-4.20	0.80	1.00	0.80	1.00	0.85	1.00	1.81
Apr.03	22.00	-6.20	0.50	0.60	0.50	0.60	0.50	0.60	1.39
Oct.03	10.00	5.80	-	-	-	-	6.65	6.80	7.23
Oct.03	15.00	0.80	3.20	3.50	3.15	3.50	3.30	3.45	4.63
Oct.03	20.00	-4.20	1.25	1.40	1.20	1.30	1.30	1.40	3.00
Oct.03	25.00	-9.20	0.45	0.50	0.45	0.50	0.40	0.50	1.98
Oct.03	30.00	-14.20	0.15	0.20	0.15	0.20	0.15	0.25	1.33
Oct.03	35.00	-19.20	-	-	-	-	0.05	0.15	0.91
Oct.03	40.00	-24.20	0.10	0.10	0.10	0.10	0.05	0.10	0.63
Oct.04	15.00	0.80	4.15	4.15	3.80	3.80	4.00	4.10	6.28
Oct.04	20.00	-4.20	2.05	2.25	1.95	2.20	2.05	2.15	4.81
Oct.04	25.00	-9.20	0.95	0.95	0.95	0.95	1.00	1.10	3.76
Oct.04	30.00	-14.20	0.55	0.55	0.55	0.55	0.50	0.55	2.99
Oct.04	35.00	-19.20	0.30	0.30	0.30	0.30	0.20	0.35	2.41
Oct.04	40.00	-24.20	-	-	-	-	0.10	0.20	1.97
Oct.04	50.00	-34.20	0.05	0.05	0.05	0.05	0.05	0.10	1.36
Oct.05	15.00	0.80	4.60	4.60	4.30	4.50	4.40	4.60	7.59
Oct.05	20.00	-4.20	2.45	2.70	2.45	2.70	2.60	2.70	6.26
Oct.05	30.00	-14.20	0.75	0.75	0.75	0.75	0.80	0.90	4.49
Oct.05	40.00	-24.20	-	-	-	-	0.25	0.35	3.38
Oct.06	10.00	5.80	7.30	7.35	7.00	7.35	7.25	7.35	10.23
Oct.06	15.00	0.80	4.65	5.05	4.60	4.95	4.75	4.85	8.65
Oct.06	20.00	-4.20	3.00	3.10	2.85	3.00	2.95	3.10	7.47
Oct.06	25.00	-9.20	1.75	1.95	1.70	1.95	1.80	1.85	6.54
Oct.06	30.00	-14.20	1.05	1.20	1.05	1.20	1.05	1.20	5.80
Oct.06	35.00	-19.20	-	-	-	-	0.65	0.75	5.19
Oct.06	40.00	-24.20	0.45	0.45	0.40	0.45	0.40	0.50	4.68

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	12.00	-3.80	-	-	-	-	0.00	0.05	0.00
Sep.02	14.00	-1.80	0.10	0.10	0.10	0.10	0.05	0.10	0.05
Sep.02	15.00	-0.80	0.30	0.35	0.30	0.35	0.15	0.30	0.22
Sep.02	16.00	0.20	0.80	0.85	0.55	0.60	0.55	0.65	0.65
Sep.02	17.00	1.20	1.55	1.70	1.20	1.20	1.25	1.35	1.35
Sep.02	18.00	2.20	2.25	2.60	2.25	2.25	2.15	2.30	2.23
Sep.02	19.00	3.20	3.20	3.20	3.20	3.20	3.10	3.25	3.20
Sep.02	20.00	4.20	-	-	-	-	4.10	4.25	4.19
Sep.02	21.00	5.20	-	-	-	-	5.10	5.25	5.19
Sep.02	22.00	6.20	-	-	-	-	6.10	6.25	6.19
Sep.02	24.00	8.20	-	-	-	-	8.10	8.25	8.18
Oct.02	12.00	-3.80	-	-	-	-	0.20	0.30	0.09
Oct.02	14.00	-1.80	0.65	0.70	0.60	0.60	0.55	0.65	0.45
Oct.02	15.88	0.08	1.30	1.45	1.10	1.15	1.20	1.30	1.24
Oct.02	18.00	2.20	2.70	2.85	2.40	2.40	2.55	2.60	2.64
Oct.02	20.00	4.20	4.45	4.45	4.20	4.45	4.20	4.35	4.33
Oct.02	22.68	6.88	7.20	7.25	6.50	6.80	6.75	7.00	6.85
Oct.02	24.00	8.20	8.50	8.50	8.10	8.10	8.10	8.25	8.14
Oct.02	26.00	10.20	9.85	9.85	9.85	9.85	10.10	10.25	10.12
Oct.02	28.00	12.20	12.60	12.60	12.25	12.40	12.10	12.25	12.11
Oct.02	29.49	13.69	13.80	14.15	13.50	13.50	13.55	13.75	13.59
Oct.02	30.00	14.20	-	-	-	-	14.10	14.25	14.10
Oct.02	32.00	16.20	-	-	-	-	16.10	16.25	16.09
Oct.02	34.00	18.20	-	-	-	-	18.10	18.25	18.09
Oct.02	35.00	19.20	-	-	-	-	19.10	19.25	19.08
Oct.02	37.00	21.20	-	-	-	-	21.10	21.25	21.08
Nov.02	12.00	-3.80	-	-	-	-	0.35	0.45	0.25
Nov.02	14.00	-1.80	0.95	0.95	0.95	0.95	0.80	0.90	0.78
Nov.02	16.00	0.20	1.60	1.75	1.55	1.60	1.55	1.65	1.69
Nov.02	18.00	2.20	2.85	2.95	2.60	2.60	2.70	2.80	2.98
Nov.02	20.00	4.20	-	-	-	-	4.30	4.45	4.56
Nov.02	22.00	6.20	-	-	-	-	6.10	6.30	6.31
Jan.03	12.00	-3.80	0.60	0.70	0.60	0.70	0.65	0.75	0.62
Jan.03	14.00	-1.80	1.35	1.35	1.35	1.35	1.20	1.30	1.32
Jan.03	16.00	0.20	2.10	2.15	1.85	1.85	1.95	2.10	2.31
Jan.03	18.00	2.20	3.25	3.30	3.25	3.30	3.05	3.20	3.56
Jan.03	20.00	4.20	4.75	4.90	4.75	4.90	4.55	4.65	5.03
Jan.03	22.00	6.20	6.45	6.45	6.45	6.45	6.25	6.40	6.65
Jan.03	24.00	8.20	8.40	8.40	8.40	8.40	8.10	8.30	8.39
Jan.03	25.00	9.20	9.30	9.30	9.30	9.30	9.10	9.25	9.29
Jan.03	26.00	10.20	-	-	-	-	10.10	10.25	10.20
Jan.03	28.00	12.20	12.65	12.65	12.65	12.65	12.10	12.25	12.07
Jan.03	30.00	14.20	-	-	-	-	14.10	14.25	13.97
Jan.03	32.00	16.20	-	-	-	-	16.10	16.25	15.90
Jan.03	32.50	16.70	-	-	-	-	16.60	16.75	16.38
Apr.03	12.00	-3.80	1.05	1.05	0.95	0.95	0.90	1.05	1.07
Apr.03	14.00	-1.80	1.60	1.60	1.60	1.60	1.50	1.60	1.88
Apr.03	16.00	0.20	2.40	2.50	2.40	2.50	2.30	2.40	2.93
Apr.03	18.00	2.20	-	-	-	-	3.35	3.50	4.17
Apr.03	20.00	4.20	5.00	5.05	4.95	5.00	4.75	4.90	5.57
Apr.03	22.00	6.20	6.60	6.60	6.25	6.25	6.35	6.50	7.11
Oct.03	10.00	-5.80	1.05	1.05	0.95	0.95	0.90	0.95	1.00
Oct.03	15.00	-0.80	2.70	2.70	2.60	2.60	2.55	2.65	3.19
Oct.03	20.00	4.20	5.65	5.65	5.20	5.25	5.35	5.55	6.35
Oct.03	25.00	9.20	9.50	9.80	9.30	9.30	9.40	9.60	10.11
Oct.03	30.00	14.20	14.35	14.60	13.85	13.85	14.10	14.25	14.25
Oct.03	35.00	19.20	-	-	-	-	19.10	19.25	18.62
Oct.03	40.00	24.20	-	-	-	-	24.10	24.25	23.13
Oct.04	15.00	-0.80	3.30	3.45	3.30	3.45	3.25	3.40	4.13
Oct.04	20.00	4.20	6.20	6.35	5.90	5.90	6.00	6.20	7.21
Oct.04	25.00	9.20	9.95	10.20	9.95	10.05	9.75	10.00	10.71
Oct.04	30.00	14.20	14.55	14.55	14.30	14.35	14.20	14.35	14.49
Oct.04	35.00	19.20	-	-	-	-	19.10	19.25	18.46
Oct.04	40.00	24.20	-	-	-	-	24.10	24.25	22.57
Oct.04	50.00	34.20	-	-	-	-	34.10	34.25	31.06
Oct.05	15.00	-0.80	-	-	-	-	3.80	3.90	4.61
Oct.05	20.00	4.20	6.55	6.65	6.30	6.30	6.40	6.60	7.56
Oct.05	30.00	14.20	14.25	14.50	14.25	14.50	14.20	14.45	14.33
Oct.05	40.00	24.20	-	-	-	-	24.10	24.25	21.77
Oct.06	10.00	-5.80	2.15	2.25	2.10	2.15	2.15	2.25	2.38
Oct.06	15.00	-0.80	4.10	4.15	4.00	4.10	4.00	4.10	4.78
Oct.06	20.00	4.20	6.75	6.80	6.75	6.80	6.65	6.80	7.58
Oct.06	25.00	9.20	10.35	10.35	10.15	10.15	10.05	10.15	10.63
Oct.06	30.00	14.20	-	-	-	-	14.25	14.35	13.86
Oct.06	35.00	19.20	-	-	-	-	19.10	19.25	17.23
Oct.06	40.00	24.20	-	-	-	-	24.10	24.25	20.69

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