Actual News History Analyses Other

Option series Getronics

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	1.00	-0.32	0.05	0.05	0.05	0.05	0.00	0.05	0.00
Sep.02	2.00	-1.32	-	-	-	-	0.00	0.05	0.00
Sep.02	3.00	-2.32	-	-	-	-	0.00	0.05	0.00
Sep.02	4.00	-3.32	-	-	-	-	0.00	0.05	0.00
Oct.02	1.00	-0.32	0.10	0.10	0.05	0.05	0.05	0.10	0.01
Oct.02	1.50	-0.82	-	-	-	-	0.00	0.05	0.00
Oct.02	2.00	-1.32	-	-	-	-	0.00	0.05	0.00
Oct.02	2.50	-1.82	-	-	-	-	0.00	0.05	0.00
Oct.02	3.00	-2.32	0.05	0.05	0.05	0.05	0.00	0.05	0.00
Oct.02	4.00	-3.32	-	-	-	-	0.00	0.05	0.00
Oct.02	5.00	-4.32	-	-	-	-	0.00	0.05	0.00
Oct.02	6.00	-5.32	-	-	-	-	0.00	0.05	0.00
Oct.02	7.50	-6.82	-	-	-	-	0.00	0.05	0.00
Oct.02	10.00	-9.32	-	-	-	-	0.00	0.05	0.00
Oct.02	12.50	-11.82	-	-	-	-	0.00	0.05	0.00
Oct.02	15.00	-14.32	-	-	-	-	0.00	0.05	0.00
Oct.02	20.00	-19.32	-	-	-	-	0.00	0.05	0.00
Oct.02	25.00	-24.32	-	-	-	-	0.00	0.05	0.00
Nov.02	1.00	-0.32	-	-	-	-	0.00	0.15	0.02
Nov.02	2.00	-1.32	-	-	-	-	0.00	0.05	0.00
Nov.02	3.00	-2.32	-	-	-	-	0.00	0.05	0.00
Jan.03	1.00	-0.32	0.15	0.15	0.15	0.15	0.10	0.15	0.05
Jan.03	2.00	-1.32	-	-	-	-	0.00	0.05	0.00
Jan.03	2.50	-1.82	-	-	-	-	0.00	0.05	0.00
Jan.03	3.00	-2.32	-	-	-	-	0.00	0.05	0.00
Jan.03	3.50	-2.82	-	-	-	-	0.00	0.05	0.00
Jan.03	4.00	-3.32	-	-	-	-	0.00	0.05	0.00
Jan.03	5.00	-4.32	-	-	-	-	0.00	0.05	0.00
Apr.03	1.00	-0.32	0.15	0.15	0.10	0.15	0.05	0.15	0.09
Apr.03	2.00	-1.32	0.05	0.05	0.05	0.05	0.05	0.05	0.01
Apr.03	3.00	-2.32	-	-	-	-	0.00	0.05	0.00
Oct.03	2.50	-1.82	-	-	-	-	0.05	0.10	0.03
Oct.03	5.00	-4.32	-	-	-	-	0.00	0.05	0.00
Oct.03	7.50	-6.82	-	-	-	-	0.00	0.05	0.00
Oct.03	10.00	-9.32	-	-	-	-	0.00	0.05	0.00
Oct.03	15.00	-14.32	-	-	-	-	0.00	0.05	0.00
Oct.03	20.00	-19.32	-	-	-	-	0.00	0.05	0.00
Oct.03	25.00	-24.32	-	-	-	-	0.00	0.05	0.00
Oct.04	1.00	-0.32	0.30	0.30	0.25	0.25	0.20	0.30	0.24
Oct.04	2.50	-1.82	-	-	-	-	0.10	0.20	0.10
Oct.04	5.00	-4.32	0.10	0.10	0.10	0.10	0.05	0.10	0.04
Oct.04	7.50	-6.82	-	-	-	-	0.00	0.05	0.02
Oct.04	10.00	-9.32	0.10	0.10	0.10	0.10	0.00	0.05	0.01
Oct.04	15.00	-14.32	-	-	-	-	0.00	0.05	0.00
Oct.04	20.00	-19.32	-	-	-	-	0.00	0.05	0.00
Oct.04	25.00	-24.32	-	-	-	-	0.00	0.05	0.00
Oct.04	30.00	-29.32	-	-	-	-	0.00	0.05	0.00
Oct.04	35.00	-34.32	-	-	-	-	0.00	0.05	0.00
Oct.04	40.00	-39.32	-	-	-	-	0.00	0.05	0.00
Oct.05	2.50	-1.82	0.25	0.25	0.20	0.20	0.10	0.25	0.18
Oct.05	5.00	-4.32	0.15	0.15	0.15	0.15	0.10	0.15	0.09
Oct.05	7.50	-6.82	-	-	-	-	0.05	0.15	0.06
Oct.05	10.00	-9.32	0.10	0.10	0.05	0.05	0.00	0.10	0.04
Oct.05	15.00	-14.32	-	-	-	-	0.00	0.05	0.02
Oct.05	20.00	-19.32	-	-	-	-	0.00	0.05	0.02
Oct.06	1.00	-0.32	0.50	0.50	0.45	0.45	0.45	0.50	0.38
Oct.06	1.50	-0.82	0.40	0.40	0.35	0.35	0.35	0.40	0.32
Oct.06	2.50	-1.82	0.30	0.30	0.30	0.30	0.25	0.30	0.24
Oct.06	5.00	-4.32	-	-	-	-	0.10	0.25	0.15
Oct.06	7.50	-6.82	-	-	-	-	0.10	0.25	0.11

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	1.00	0.32	0.25	0.25	0.25	0.25	0.25	0.35	0.32
Sep.02	2.00	1.32	-	-	-	-	1.25	1.50	1.32
Sep.02	3.00	2.32	-	-	-	-	2.00	2.50	2.32
Sep.02	4.00	3.32	-	-	-	-	3.00	3.50	3.32
Oct.02	1.00	0.32	-	-	-	-	0.25	0.40	0.32
Oct.02	1.50	0.82	0.85	0.85	0.85	0.85	0.75	1.00	0.82
Oct.02	2.00	1.32	1.25	1.40	1.25	1.40	1.25	1.50	1.31
Oct.02	2.50	1.82	-	-	-	-	1.70	2.20	1.81
Oct.02	3.00	2.32	2.35	2.35	2.35	2.35	2.00	2.50	2.31
Oct.02	4.00	3.32	-	-	-	-	3.00	3.50	3.31
Oct.02	5.00	4.32	4.25	4.25	4.25	4.25	3.90	4.40	4.30
Oct.02	6.00	5.32	-	-	-	-	5.00	5.50	5.30
Oct.02	7.50	6.82	-	-	-	-	6.50	7.00	6.80
Oct.02	10.00	9.32	-	-	-	-	9.00	9.50	9.29
Oct.02	12.50	11.82	-	-	-	-	11.50	12.00	11.78
Oct.02	15.00	14.32	-	-	-	-	14.00	15.00	14.27
Oct.02	20.00	19.32	-	-	-	-	19.00	19.50	19.25
Oct.02	25.00	24.32	-	-	-	-	24.00	24.50	24.24
Nov.02	1.00	0.32	0.35	0.35	0.35	0.35	0.15	0.35	0.33
Nov.02	2.00	1.32	-	-	-	-	1.20	1.45	1.31
Nov.02	3.00	2.32	-	-	-	-	2.00	2.50	2.30
Jan.03	1.00	0.32	0.35	0.35	0.35	0.35	0.25	0.45	0.35
Jan.03	2.00	1.32	-	-	-	-	1.25	1.60	1.30
Jan.03	2.50	1.82	-	-	-	-	1.50	2.00	1.79
Jan.03	3.00	2.32	-	-	-	-	2.00	2.50	2.28
Jan.03	3.50	2.82	-	-	-	-	2.50	3.00	2.78
Jan.03	4.00	3.32	-	-	-	-	3.00	3.50	3.27
Jan.03	5.00	4.32	-	-	-	-	4.00	4.50	4.26
Apr.03	1.00	0.32	0.40	0.40	0.40	0.40	0.25	0.40	0.38
Apr.03	2.00	1.32	-	-	-	-	1.00	1.50	1.29
Apr.03	3.00	2.32	2.25	2.25	2.25	2.25	2.00	2.50	2.26
Oct.03	2.50	1.82	1.90	1.90	1.85	1.85	1.80	2.00	1.74
Oct.03	5.00	4.32	-	-	-	-	4.30	4.80	4.11
Oct.03	7.50	6.82	-	-	-	-	6.50	7.00	6.50
Oct.03	10.00	9.32	-	-	-	-	9.00	9.50	8.89
Oct.03	15.00	14.32	-	-	-	-	14.00	14.50	13.68
Oct.03	20.00	19.32	-	-	-	-	19.00	19.50	18.47
Oct.03	25.00	24.32	-	-	-	-	24.00	24.50	23.26
Oct.04	1.00	0.32	0.55	0.55	0.50	0.55	0.50	0.55	0.47
Oct.04	2.50	1.82	-	-	-	-	1.75	2.00	1.70
Oct.04	5.00	4.32	-	-	-	-	4.30	4.80	3.91
Oct.04	7.50	6.82	6.80	6.80	6.80	6.80	6.50	7.00	6.16
Oct.04	10.00	9.32	-	-	-	-	8.90	9.40	8.43
Oct.04	15.00	14.32	-	-	-	-	14.00	14.50	12.98
Oct.04	20.00	19.32	-	-	-	-	19.00	19.50	17.52
Oct.04	25.00	24.32	-	-	-	-	24.00	24.50	22.07
Oct.04	30.00	29.32	-	-	-	-	29.00	29.50	26.62
Oct.04	35.00	34.32	-	-	-	-	34.00	34.50	31.17
Oct.04	40.00	39.32	-	-	-	-	39.00	39.50	35.72
Oct.05	2.50	1.82	-	-	-	-	1.80	1.90	1.63
Oct.05	5.00	4.32	4.30	4.40	4.30	4.40	4.30	4.50	3.69
Oct.05	7.50	6.82	6.75	6.75	6.75	6.75	6.50	7.00	5.79
Oct.05	10.00	9.32	-	-	-	-	9.00	9.50	7.91
Oct.05	15.00	14.32	-	-	-	-	14.00	14.50	12.17
Oct.05	20.00	19.32	-	-	-	-	19.00	19.50	16.43
Oct.06	1.00	0.32	0.60	0.60	0.60	0.60	0.45	0.70	0.49
Oct.06	1.50	0.82	0.95	0.95	0.95	0.95	0.85	1.05	0.83
Oct.06	2.50	1.82	1.90	1.90	1.90	1.90	1.75	2.00	1.55
Oct.06	5.00	4.32	4.30	4.35	4.30	4.35	4.30	4.80	3.45
Oct.06	7.50	6.82	-	-	-	-	6.50	6.85	5.40

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