Actual News History Analyses Other

Option series Heineken

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	35.00	6.53	-	-	-	-	6.60	6.75	6.65
Oct.02	36.00	5.53	-	-	-	-	5.65	5.85	5.65
Oct.02	38.00	3.53	-	-	-	-	3.85	3.95	3.67
Oct.02	40.00	1.53	2.35	2.35	2.35	2.35	2.30	2.35	1.87
Oct.02	42.00	-0.47	-	-	-	-	1.15	1.20	0.64
Oct.02	44.00	-2.47	0.50	0.50	0.50	0.50	0.40	0.45	0.13
Oct.02	46.00	-4.47	-	-	-	-	0.05	0.15	0.01
Oct.02	48.00	-6.47	-	-	-	-	0.00	0.15	0.00
Oct.02	50.00	-8.47	-	-	-	-	0.00	0.10	0.00
Oct.02	52.00	-10.47	-	-	-	-	0.00	0.15	0.00
Oct.02	54.00	-12.47	-	-	-	-	0.00	0.15	0.00
Oct.02	60.00	-18.47	-	-	-	-	0.00	0.05	0.00
Jan.03	36.00	5.53	-	-	-	-	6.70	6.90	6.03
Jan.03	38.00	3.53	-	-	-	-	5.15	5.40	4.23
Jan.03	40.00	1.53	-	-	-	-	3.75	3.85	2.69
Jan.03	42.00	-0.47	2.60	2.70	2.60	2.70	2.50	2.65	1.52
Jan.03	44.00	-2.47	1.55	1.65	1.55	1.65	1.50	1.65	0.75
Jan.03	46.00	-4.47	1.00	1.05	1.00	1.05	0.80	0.95	0.33
Jan.03	48.00	-6.47	0.40	0.40	0.40	0.40	0.40	0.55	0.13
Jan.03	50.00	-8.47	-	-	-	-	0.15	0.30	0.04
Jan.03	52.00	-10.47	-	-	-	-	0.10	0.15	0.01
Jan.03	54.00	-12.47	-	-	-	-	0.05	0.15	0.00
Apr.03	36.00	5.53	-	-	-	-	7.45	7.70	6.48
Apr.03	38.00	3.53	-	-	-	-	6.00	6.20	4.80
Apr.03	40.00	1.53	-	-	-	-	4.65	4.80	3.34
Apr.03	42.00	-0.47	-	-	-	-	3.45	3.65	2.18
Apr.03	44.00	-2.47	-	-	-	-	2.45	2.60	1.33
Apr.03	46.00	-4.47	1.90	1.90	1.90	1.90	1.70	1.80	0.76
Oct.03	35.00	6.53	-	-	-	-	9.25	9.45	8.27
Oct.03	40.00	1.53	6.15	6.15	6.15	6.15	6.00	6.10	4.49
Oct.03	48.00	-6.47	2.50	2.50	2.50	2.50	2.20	2.40	1.12
Oct.03	56.00	-14.47	0.75	0.75	0.75	0.75	0.65	0.80	0.18
Oct.03	64.00	-22.47	-	-	-	-	0.10	0.25	0.02
Oct.04	35.00	6.53	11.20	11.20	11.20	11.20	10.95	11.25	10.13
Oct.04	40.00	1.53	-	-	-	-	8.00	8.30	6.59
Oct.04	48.00	-6.47	-	-	-	-	4.20	4.50	2.79
Oct.04	56.00	-14.47	-	-	-	-	1.90	2.20	0.98
Oct.04	64.00	-22.47	-	-	-	-	0.80	1.05	0.30
Oct.05	35.00	6.53	-	-	-	-	12.55	13.00	12.13
Oct.05	40.00	1.53	-	-	-	-	9.50	10.00	8.74
Oct.05	48.00	-6.47	5.95	6.45	5.95	6.45	5.80	6.20	4.70
Oct.05	56.00	-14.47	-	-	-	-	3.35	3.70	2.28
Oct.05	64.00	-22.47	-	-	-	-	1.85	2.15	1.03
Oct.06	30.00	11.53	-	-	-	-	17.05	17.40	17.81
Oct.06	40.00	1.53	-	-	-	-	10.95	11.45	10.94
Oct.06	50.00	-8.47	-	-	-	-	6.45	6.95	5.95
Oct.06	60.00	-18.47	-	-	-	-	3.65	4.05	2.96

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Oct.02	35.00	-6.53	-	-	-	-	0.15	0.20	0.00
Oct.02	36.00	-5.53	0.25	0.25	0.25	0.25	0.15	0.25	0.00
Oct.02	38.00	-3.53	0.40	0.40	0.40	0.40	0.45	0.50	0.02
Oct.02	40.00	-1.53	1.00	1.00	0.80	0.80	0.85	0.90	0.21
Oct.02	42.00	0.47	1.55	1.70	1.45	1.70	1.65	1.70	0.97
Oct.02	44.00	2.47	3.00	3.00	2.90	3.00	2.85	2.95	2.45
Oct.02	46.00	4.47	4.75	4.80	4.75	4.80	4.60	4.70	4.33
Oct.02	48.00	6.47	6.70	6.75	6.55	6.60	6.55	6.65	6.31
Oct.02	50.00	8.47	-	-	-	-	8.55	8.65	8.30
Oct.02	52.00	10.47	-	-	-	-	10.50	10.65	10.30
Oct.02	54.00	12.47	-	-	-	-	12.50	12.65	12.29
Oct.02	60.00	18.47	-	-	-	-	18.50	18.65	18.27
Jan.03	36.00	-5.53	1.00	1.00	0.95	1.00	0.95	1.10	0.06
Jan.03	38.00	-3.53	1.50	1.50	1.35	1.35	1.45	1.50	0.23
Jan.03	40.00	-1.53	2.00	2.00	1.90	1.90	2.00	2.05	0.66
Jan.03	42.00	0.47	2.60	2.60	2.60	2.60	2.70	2.85	1.47
Jan.03	44.00	2.47	-	-	-	-	3.80	3.85	2.68
Jan.03	46.00	4.47	5.25	5.25	5.20	5.20	5.10	5.20	4.23
Jan.03	48.00	6.47	6.60	6.85	6.60	6.75	6.70	6.85	6.01
Jan.03	50.00	8.47	-	-	-	-	8.55	8.75	7.90
Jan.03	52.00	10.47	-	-	-	-	10.50	10.65	9.84
Jan.03	54.00	12.47	-	-	-	-	12.50	12.65	11.81
Apr.03	36.00	-5.53	-	-	-	-	1.50	1.60	0.17
Apr.03	38.00	-3.53	-	-	-	-	2.00	2.10	0.44
Apr.03	40.00	-1.53	2.60	2.65	2.60	2.65	2.60	2.70	0.94
Apr.03	42.00	0.47	-	-	-	-	3.40	3.55	1.73
Apr.03	44.00	2.47	-	-	-	-	4.40	4.50	2.84
Apr.03	46.00	4.47	-	-	-	-	5.55	5.75	4.22
Oct.03	35.00	-6.53	2.20	2.20	2.20	2.20	2.00	2.20	0.25
Oct.03	40.00	-1.53	-	-	-	-	3.60	3.75	1.25
Oct.03	48.00	6.47	7.70	7.70	7.70	7.70	7.70	8.00	5.55
Oct.03	56.00	14.47	-	-	-	-	14.55	14.70	12.26
Oct.03	64.00	22.47	22.60	22.60	22.60	22.60	22.45	22.70	19.76
Oct.04	35.00	-6.53	3.05	3.05	3.05	3.05	3.05	3.20	0.46
Oct.04	40.00	-1.53	-	-	-	-	4.65	5.00	1.47
Oct.04	48.00	6.47	8.55	8.55	8.55	8.55	8.65	8.95	4.94
Oct.04	56.00	14.47	-	-	-	-	14.75	15.00	10.41
Oct.04	64.00	22.47	22.55	22.55	22.35	22.35	22.45	22.65	17.01
Oct.05	35.00	-6.53	-	-	-	-	3.65	3.90	0.52
Oct.05	40.00	-1.53	-	-	-	-	5.25	5.70	1.40
Oct.05	48.00	6.47	-	-	-	-	9.15	9.65	4.20
Oct.05	56.00	14.47	-	-	-	-	15.00	15.40	8.62
Oct.05	64.00	22.47	-	-	-	-	22.40	22.65	14.21
Oct.06	30.00	-11.53	-	-	-	-	2.75	3.05	0.14
Oct.06	40.00	-1.53	-	-	-	-	5.75	6.15	1.22
Oct.06	50.00	8.47	-	-	-	-	10.70	11.25	4.19
Oct.06	60.00	18.47	-	-	-	-	18.60	18.90	9.15

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