您的位置:
文学城
» 博客
»DNDN Options DATA 3/23/2008
DNDN Options DATA 3/23/2008
CALL OPTIONS | Expire at close Fri, Jan 16, 2009 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | 2.50 | ORGAZ.X | 2.30 | 0.05 | 2.24 | 2.30 | 41 | 20,130 | 5.00 | ORGAA.X | 1.75 | 0.00 | 1.84 | 1.90 | 46 | 21,853 | 7.50 | ORGAU.X | 1.59 | 0.00 | 1.55 | 1.60 | 1 | 78,955 | 10.00 | ORGAB.X | 1.34 | 0.04 | 1.30 | 1.33 | 31 | 76,151 | 12.50 | ORGAV.X | 1.17 | 0.03 | 1.17 | 1.20 | 194 | 130,149 | 15.00 | ORGAC.X | 1.03 | 0.00 | 0.91 | 1.05 | 81 | 22,935 | 17.50 | ORGAW.X | 0.89 | 0.07 | 0.90 | 0.95 | 1 | 18,464 | 20.00 | ORGAD.X | 0.70 | 0.05 | 0.75 | 0.80 | 40 | 66,678 | 22.50 | ORGAX.X | 0.60 | 0.00 | 0.60 | 0.73 | 2 | 6,658 | 25.00 | ORGAE.X | 0.60 | 0.00 | 0.44 | 0.62 | 20 | 5,693 | 30.00 | ORGAF.X | 0.46 | 0.00 | 0.41 | 0.55 | 20 | 3,070 | 35.00 | ORGAG.X | 0.35 | 0.14 | 0.30 | 0.45 | 20 | 3,707 | 40.00 | ORGAH.X | 0.27 | 0.00 | 0.25 | 0.39 | 20 | 1,286 | 45.00 | ORGAI.X | 0.25 | 0.10 | 0.13 | 0.24 | 36 | 3,741 |
|
PUT OPTIONS | Expire at close Fri, Jan 16, 2009 |
Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int | 2.50 | ORGMZ.X | 0.67 | 0.02 | 0.65 | 0.67 | 2,090 | 202,430 | 5.00 | ORGMA.X | 2.87 | 0.07 | 2.85 | 2.90 | 421 | 125,659 | 7.50 | ORGMU.X | 5.25 | 0.00 | 5.20 | 5.25 | 900 | 185,944 | 10.00 | ORGMB.X | 7.60 | 0.05 | 7.55 | 7.60 | 41 | 68,710 | 12.50 | ORGMV.X | 10.00 | 0.00 | 9.75 | 10.00 | 48 | 17,922 | 15.00 | ORGMC.X | 12.30 | 0.00 | 12.20 | 12.75 | 30 | 16,627 | 17.50 | ORGMW.X | 14.60 | 0.00 | 14.40 | 15.00 | 27 | 6,830 | 20.00 | ORGMD.X | 17.45 | 0.00 | 16.30 | 17.50 | 10 | 3,215 | 22.50 | ORGMX.X | 18.77 | 0.00 | 18.70 | 20.00 | 0 | 1,579 | 25.00 | ORGME.X | 21.30 | 0.00 | 21.00 | 22.20 | 0 | 769 | 30.00 | ORGMF.X | 25.30 | 0.00 | 25.80 | 27.40 | 0 | 476 | 35.00 | ORGMG.X | 32.15 | 0.00 | 30.70 | 32.20 | 10 | 1,018 | 40.00 | ORGMH.X | 35.30 | 0.00 | 35.60 | 36.30 | 0 | 853 | 45.00 | ORGMI.X | 38.70 | 0.00 | 40.50 | 42.05 | 0 | 10 |
|