Actual News History Analyses Other

Option series DSM

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	30.25	13.65	13.70	13.70	13.70	13.70	13.60	14.10	13.75
Oct.02	36.00	7.90	-	-	-	-	8.20	8.40	8.04
Oct.02	38.00	5.90	-	-	-	-	6.30	6.55	6.12
Oct.02	40.00	3.90	-	-	-	-	4.55	4.75	4.33
Oct.02	42.00	1.90	3.00	3.00	3.00	3.00	3.05	3.20	2.81
Oct.02	44.00	-0.10	1.90	1.90	1.80	1.80	1.75	1.95	1.65
Oct.02	46.00	-2.10	0.80	0.90	0.80	0.90	0.85	1.00	0.87
Oct.02	48.00	-4.10	0.50	0.50	0.40	0.40	0.35	0.45	0.41
Oct.02	50.00	-6.10	-	-	-	-	0.10	0.25	0.17
Oct.02	52.00	-8.10	-	-	-	-	0.00	0.10	0.07
Oct.02	54.00	-10.10	-	-	-	-	0.00	0.15	0.02
Jan.03	36.00	7.90	-	-	-	-	9.10	9.30	8.74
Jan.03	38.00	5.90	-	-	-	-	7.40	7.65	7.10
Jan.03	40.00	3.90	6.00	6.00	6.00	6.00	5.85	6.10	5.63
Jan.03	42.00	1.90	4.55	4.55	4.55	4.55	4.50	4.70	4.36
Jan.03	44.00	-0.10	-	-	-	-	3.30	3.50	3.29
Jan.03	46.00	-2.10	2.30	2.60	2.30	2.50	2.35	2.50	2.43
Jan.03	48.00	-4.10	1.55	1.75	1.55	1.65	1.55	1.70	1.75
Jan.03	50.00	-6.10	0.90	1.10	0.90	1.05	0.95	1.10	1.24
Jan.03	52.00	-8.10	0.60	0.60	0.60	0.60	0.55	0.65	0.85
Jan.03	54.00	-10.10	-	-	-	-	0.30	0.40	0.58
Apr.03	36.00	7.90	-	-	-	-	9.60	9.85	9.51
Apr.03	38.00	5.90	-	-	-	-	8.00	8.30	8.02
Apr.03	40.00	3.90	-	-	-	-	6.55	6.85	6.67
Apr.03	42.00	1.90	-	-	-	-	5.20	5.50	5.48
Apr.03	44.00	-0.10	4.00	4.00	4.00	4.00	4.05	4.25	4.45
Apr.03	46.00	-2.10	3.10	3.10	3.05	3.05	3.05	3.20	3.57
Apr.03	48.00	-4.10	2.35	2.35	2.35	2.35	2.25	2.35	2.83
Apr.03	50.00	-6.10	1.55	1.55	1.55	1.55	1.60	1.65	2.23
Oct.03	26.67	17.23	17.85	17.90	17.85	17.90	17.95	18.25	18.54
Oct.03	30.00	13.90	14.95	15.00	14.95	15.00	14.95	15.25	15.63
Oct.03	33.33	10.57	11.95	12.70	11.95	12.70	12.20	12.45	12.93
Oct.03	36.67	7.23	9.85	9.85	9.85	9.85	9.60	9.85	10.50
Oct.03	40.00	3.90	7.35	7.35	7.35	7.35	7.25	7.50	8.40
Oct.03	45.00	-1.10	-	-	-	-	4.50	4.75	5.84
Oct.03	50.00	-6.10	2.65	2.65	2.65	2.65	2.45	2.70	3.95
Oct.03	55.00	-11.10	-	-	-	-	1.25	1.45	2.61
Oct.03	60.00	-16.10	-	-	-	-	0.55	0.70	1.70
Oct.04	30.00	13.90	15.30	15.45	15.30	15.45	15.50	15.75	17.63
Oct.04	35.00	8.90	-	-	-	-	11.80	12.05	14.19
Oct.04	40.00	3.90	9.10	9.10	9.10	9.10	8.65	8.85	11.27
Oct.04	50.00	-6.10	4.20	4.20	4.20	4.20	4.00	4.25	6.90
Oct.04	55.00	-11.10	2.65	2.65	2.50	2.50	2.50	2.70	5.35
Oct.04	60.00	-16.10	-	-	-	-	1.40	1.65	4.13
Oct.05	25.00	18.90	-	-	-	-	19.65	20.05	23.16
Oct.05	30.00	13.90	15.90	16.20	15.90	16.20	15.60	16.15	19.66
Oct.05	35.00	8.90	12.50	12.50	12.50	12.50	12.25	12.80	16.56
Oct.05	40.00	3.90	9.55	9.55	9.55	9.55	9.40	9.85	13.87
Oct.05	45.00	-1.10	7.15	7.20	7.15	7.20	7.05	7.40	11.57
Oct.05	50.00	-6.10	5.10	5.10	5.05	5.05	5.10	5.40	9.63
Oct.05	55.00	-11.10	-	-	-	-	3.60	3.85	8.00
Oct.05	60.00	-16.10	-	-	-	-	2.45	2.70	6.65
Oct.06	30.00	13.90	16.00	16.00	16.00	16.00	15.90	16.25	21.62
Oct.06	40.00	3.90	-	-	-	-	10.10	10.45	16.28
Oct.06	50.00	-6.10	-	-	-	-	6.05	6.35	12.19
Oct.06	60.00	-16.10	-	-	-	-	3.40	3.65	9.13

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	30.25	-13.65	-	-	-	-	0.05	0.10	0.00
Oct.02	36.00	-7.90	0.20	0.20	0.20	0.20	0.15	0.25	0.02
Oct.02	38.00	-5.90	0.35	0.40	0.30	0.30	0.25	0.35	0.09
Oct.02	40.00	-3.90	0.60	0.65	0.45	0.45	0.50	0.65	0.30
Oct.02	42.00	-1.90	1.10	1.15	1.00	1.00	0.95	1.10	0.77
Oct.02	44.00	0.10	1.85	1.85	1.80	1.80	1.65	1.80	1.60
Oct.02	46.00	2.10	2.95	2.95	2.70	2.70	2.75	2.95	2.82
Oct.02	48.00	4.10	-	-	-	-	4.20	4.40	4.35
Oct.02	50.00	6.10	-	-	-	-	5.95	6.20	6.11
Oct.02	52.00	8.10	-	-	-	-	7.85	8.10	7.99
Oct.02	54.00	10.10	-	-	-	-	9.85	10.10	9.94
Jan.03	36.00	-7.90	0.90	0.90	0.90	0.90	0.80	0.85	0.39
Jan.03	38.00	-5.90	1.25	1.25	1.10	1.10	1.05	1.20	0.73
Jan.03	40.00	-3.90	1.65	1.70	1.55	1.55	1.50	1.65	1.24
Jan.03	42.00	-1.90	2.35	2.35	2.15	2.15	2.10	2.25	1.94
Jan.03	44.00	0.10	3.00	3.15	3.00	3.15	2.90	3.10	2.85
Jan.03	46.00	2.10	-	-	-	-	3.95	4.05	3.96
Jan.03	48.00	4.10	5.35	5.35	5.35	5.35	5.10	5.30	5.26
Jan.03	50.00	6.10	6.60	6.60	6.60	6.60	6.55	6.75	6.72
Jan.03	52.00	8.10	-	-	-	-	8.15	8.40	8.32
Jan.03	54.00	10.10	-	-	-	-	10.00	10.20	10.02
Apr.03	36.00	-7.90	-	-	-	-	1.45	1.55	0.83
Apr.03	38.00	-5.90	-	-	-	-	1.85	2.00	1.29
Apr.03	40.00	-3.90	2.50	2.50	2.40	2.40	2.45	2.55	1.90
Apr.03	42.00	-1.90	3.25	3.25	3.10	3.10	3.15	3.30	2.66
Apr.03	44.00	0.10	3.95	3.95	3.95	3.95	4.00	4.20	3.59
Apr.03	46.00	2.10	-	-	-	-	5.00	5.25	4.66
Apr.03	48.00	4.10	-	-	-	-	6.20	6.50	5.88
Apr.03	50.00	6.10	7.50	7.50	7.50	7.50	7.55	7.85	7.23
Oct.03	26.67	-17.23	0.80	0.80	0.80	0.80	0.80	0.90	0.18
Oct.03	30.00	-13.90	1.30	1.30	1.30	1.30	1.20	1.35	0.45
Oct.03	33.33	-10.57	-	-	-	-	1.75	1.90	0.94
Oct.03	36.67	-7.23	2.70	2.70	2.70	2.70	2.50	2.70	1.71
Oct.03	40.00	-3.90	3.55	3.55	3.55	3.55	3.50	3.75	2.79
Oct.03	45.00	1.10	-	-	-	-	5.65	5.95	5.02
Oct.03	50.00	6.10	-	-	-	-	8.60	8.85	7.92
Oct.03	55.00	11.10	12.70	12.70	12.70	12.70	12.25	12.50	11.37
Oct.03	60.00	16.10	16.75	16.95	16.65	16.95	16.45	16.70	15.24
Oct.04	30.00	-13.90	-	-	-	-	2.20	2.35	1.03
Oct.04	35.00	-8.90	3.35	3.35	3.35	3.35	3.40	3.65	2.14
Oct.04	40.00	-3.90	5.00	5.00	5.00	5.00	5.00	5.30	3.77
Oct.04	50.00	6.10	10.05	10.05	10.05	10.05	9.90	10.25	8.50
Oct.04	55.00	11.10	13.50	13.50	13.50	13.50	13.20	13.65	11.50
Oct.04	60.00	16.10	-	-	-	-	17.00	17.40	14.84
Oct.05	25.00	-18.90	-	-	-	-	1.95	2.15	0.63
Oct.05	30.00	-13.90	-	-	-	-	2.90	3.25	1.40
Oct.05	35.00	-8.90	-	-	-	-	4.30	4.60	2.57
Oct.05	40.00	-3.90	-	-	-	-	6.00	6.35	4.16
Oct.05	45.00	1.10	-	-	-	-	8.20	8.55	6.13
Oct.05	50.00	6.10	-	-	-	-	10.75	11.25	8.47
Oct.05	55.00	11.10	-	-	-	-	13.95	14.35	11.12
Oct.05	60.00	16.10	-	-	-	-	17.50	17.85	14.04
Oct.06	30.00	-13.90	-	-	-	-	3.50	3.75	1.58
Oct.06	40.00	-3.90	7.00	7.00	6.85	6.85	6.65	6.95	4.19
Oct.06	50.00	6.10	11.40	11.40	11.40	11.40	11.35	11.70	8.05
Oct.06	60.00	16.10	-	-	-	-	17.80	18.20	12.95

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