Actual News History Analyses Other

Option series Hagemeyer

CALL
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	12.00	-1.79	-	-	-	-	0.05	0.10	0.04
Oct.02	6.00	4.21	-	-	-	-	4.15	4.35	4.24
Oct.02	8.00	2.21	2.70	2.70	2.70	2.70	2.30	2.45	2.41
Oct.02	10.00	0.21	1.30	1.30	1.00	1.05	0.80	0.95	1.10
Oct.02	12.00	-1.79	0.40	0.40	0.25	0.25	0.10	0.25	0.41
Oct.02	14.00	-3.79	0.05	0.05	0.05	0.05	0.05	0.10	0.13
Oct.02	16.00	-5.79	-	-	-	-	0.00	0.10	0.04
Oct.02	18.00	-7.79	-	-	-	-	0.00	0.10	0.01
Oct.02	20.00	-9.79	-	-	-	-	0.00	0.10	0.00
Oct.02	22.00	-11.79	-	-	-	-	0.00	0.10	0.00
Oct.02	24.00	-13.79	-	-	-	-	0.00	0.10	0.00
Oct.02	26.00	-15.79	-	-	-	-	0.00	0.10	0.00
Oct.02	28.00	-17.79	-	-	-	-	0.00	0.05	0.00
Oct.02	30.00	-19.79	-	-	-	-	0.00	0.10	0.00
Jan.03	6.00	4.21	5.10	5.10	5.05	5.05	4.40	4.55	4.49
Jan.03	8.00	2.21	-	-	-	-	2.75	2.95	3.04
Jan.03	10.00	0.21	1.50	1.50	1.50	1.50	1.45	1.60	1.99
Jan.03	12.00	-1.79	0.85	1.00	0.75	0.75	0.60	0.75	1.28
Jan.03	14.00	-3.79	0.40	0.40	0.25	0.25	0.20	0.30	0.82
Jan.03	16.00	-5.79	-	-	-	-	0.10	0.15	0.52
Jan.03	18.00	-7.79	-	-	-	-	0.00	0.10	0.33
Jan.03	20.00	-9.79	-	-	-	-	0.00	0.10	0.21
Jan.03	22.00	-11.79	-	-	-	-	0.00	0.10	0.14
Jan.03	24.00	-13.79	-	-	-	-	0.00	0.10	0.09
Jan.03	26.00	-15.79	-	-	-	-	0.00	0.10	0.06
Jan.03	28.00	-17.79	-	-	-	-	0.00	0.10	0.04
Apr.03	6.00	4.21	5.25	5.25	5.25	5.25	4.50	4.75	4.78
Apr.03	8.00	2.21	-	-	-	-	3.05	3.20	3.52
Apr.03	10.00	0.21	2.30	2.30	1.85	1.85	1.80	1.90	2.58
Apr.03	12.00	-1.79	1.30	1.30	1.30	1.30	0.90	1.05	1.90
Apr.03	14.00	-3.79	0.65	0.65	0.55	0.55	0.40	0.45	1.40
Apr.03	16.00	-5.79	0.20	0.20	0.20	0.20	0.15	0.20	1.04

PUT
Serie	Strike	Intr.Val	Open	High	Low	Close	Bid	Ask	B&S
Sep.02	12.00	1.79	1.65	1.65	1.65	1.65	1.75	1.90	1.82
Oct.02	6.00	-4.21	-	-	-	-	0.00	0.10	0.01
Oct.02	8.00	-2.21	0.20	0.20	0.20	0.20	0.10	0.25	0.17
Oct.02	10.00	-0.21	0.55	0.60	0.45	0.60	0.60	0.75	0.85
Oct.02	12.00	1.79	1.90	1.90	1.90	1.90	1.90	2.05	2.16
Oct.02	14.00	3.79	-	-	-	-	3.75	3.95	3.88
Oct.02	16.00	5.79	-	-	-	-	5.70	5.95	5.78
Oct.02	18.00	7.79	-	-	-	-	7.75	7.95	7.74
Oct.02	20.00	9.79	-	-	-	-	9.75	9.95	9.73
Oct.02	22.00	11.79	-	-	-	-	11.70	11.95	11.72
Oct.02	24.00	13.79	-	-	-	-	13.70	13.95	13.71
Oct.02	26.00	15.79	-	-	-	-	15.70	15.95	15.70
Oct.02	28.00	17.79	-	-	-	-	17.75	17.95	17.70
Oct.02	30.00	19.79	-	-	-	-	19.70	19.95	19.69
Jan.03	6.00	-4.21	0.20	0.20	0.20	0.20	0.15	0.30	0.20
Jan.03	8.00	-2.21	0.45	0.45	0.45	0.45	0.50	0.60	0.73
Jan.03	10.00	-0.21	0.90	1.05	0.90	1.05	1.15	1.30	1.66
Jan.03	12.00	1.79	2.05	2.10	2.05	2.10	2.30	2.40	2.92
Jan.03	14.00	3.79	-	-	-	-	3.80	4.05	4.43
Jan.03	16.00	5.79	-	-	-	-	5.70	5.95	6.11
Jan.03	18.00	7.79	-	-	-	-	7.70	7.95	7.90
Jan.03	20.00	9.79	-	-	-	-	9.70	9.95	9.76
Jan.03	22.00	11.79	-	-	-	-	11.70	11.95	11.66
Jan.03	24.00	13.79	-	-	-	-	13.70	13.95	13.58
Jan.03	26.00	15.79	-	-	-	-	15.70	15.95	15.53
Jan.03	28.00	17.79	-	-	-	-	17.70	17.95	17.48
Apr.03	6.00	-4.21	-	-	-	-	0.30	0.40	0.44
Apr.03	8.00	-2.21	0.65	0.65	0.65	0.65	0.75	0.85	1.14
Apr.03	10.00	-0.21	-	-	-	-	1.45	1.60	2.15
Apr.03	12.00	1.79	-	-	-	-	2.50	2.65	3.42
Apr.03	14.00	3.79	-	-	-	-	4.00	4.20	4.88
Apr.03	16.00	5.79	-	-	-	-	5.80	6.00	6.48

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