茶香股谈 :: 阅读主题 - dndn-18%
茶香股谈首页 茶香股谈
北美华人谈股论经学习交流的网上茶馆。
 
 帮助帮助   搜索搜索   会员列表会员列表   团队团队   注册注册 
 个人资料个人资料   登录并检查站内短信登录并检查站内短信   登录登录 

茶香股谈首页  -> 论坛区 ->  大势个股一勺烩
dndn-18%
发表新主题     回复主题
阅读上一个主题 :: 阅读下一个主题  
作者 正文
华尔街侠客



性别:性别:男
年龄:47
十二宫图:摩羯宫
加入时间: 2004/12/20
文章: 1326
来自: zhongguo
股金: 1519
离线

文章时间: 2010-5-25 周二, 上午1:42    标题: dndn-18% 引用回复

dndn-18%

CALL OPTIONS Expire at close Friday, June 18, 2010
Strike Symbol Last Chg Bid Ask Vol Open Int
7.50 DNDN100619C00007500 45.24 0.00 35.55 36.05 0 18
10.00 DNDN100619C00010000 46.30 0.00 33.10 33.45 0 31
12.50 DNDN100619C00012500 43.80 0.00 30.60 31.05 0 11
15.00 DNDN100619C00015000 40.20 0.00 28.10 28.55 0 47
17.50 DNDN100619C00017500 30.70 0.00 25.60 26.05 0 120
20.00 DNDN100619C00020000 23.09 0.00 23.15 23.55 0 115
22.50 DNDN100619C00022500 24.40 0.00 20.70 21.10 0 31
25.00 DNDN100619C00025000 17.16 0.00 18.20 18.65 11 195
30.00 DNDN100619C00030000 14.90 1.10 13.35 13.75 6 238
35.00 DNDN100619C00035000 8.80 1.10 8.80 8.95 86 313
36.00 DNDN100619C00036000 8.65 0.65 7.90 8.10 1 529
37.00 DNDN100619C00037000 6.80 0.00 7.05 7.25 12 401
38.00 DNDN100619C00038000 6.30 0.70 6.30 6.45 102 223
39.00 DNDN100619C00039000 6.40 1.60 5.50 5.70 12 436
40.00 DNDN100619C00040000 5.00 0.80 4.90 5.00 812 7,034
41.00 DNDN100619C00041000 4.20 0.65 4.20 4.35 474 1,758
42.00 DNDN100619C00042000 3.55 0.40 3.60 3.75 298 1,662
43.00 DNDN100619C00043000 3.15 0.38 3.10 3.20 1,054 1,421
44.00 DNDN100619C00044000 2.75 0.45 2.61 2.70 722 1,754
45.00 DNDN100619C00045000 2.20 0.22 2.20 2.30 3,049 10,346
46.00 DNDN100619C00046000 1.87 0.17 1.88 1.98 821 1,196
47.00 DNDN100619C00047000 1.56 0.11 1.56 1.67 787 372
48.00 DNDN100619C00048000 1.32 0.09 1.28 1.37 175 1,484
49.00 DNDN100619C00049000 1.25 0.17 1.07 1.16 229 735
50.00 DNDN100619C00050000 0.95 0.03 0.93 1.00 2,958 27,526
55.00 DNDN100619C00055000 0.42 0.03 0.40 0.44 2,362 30,657
60.00 DNDN100619C00060000 0.27 0.03 0.23 0.27 1,257 13,170
65.00 DNDN100619C00065000 0.15 0.00 0.12 0.19 108 5,779
70.00 DNDN100619C00070000 0.12 0.02 0.07 0.13 186 5,920
75.00 DNDN100619C00075000 0.08 0.05 0.05 0.10 8 1,911
80.00 DNDN100619C00080000 0.05 0.01 0.05 0.08 271 896
85.00 DNDN100619C00085000 0.05 0.00 N/A 0.08 0 178
90.00 DNDN100619C00090000 0.08 0.00 N/A 0.07 0 187
95.00 DNDN100619C00095000 0.09 0.00 N/A 0.12 0 50
100.00 DNDN100619C00100000 0.10 0.09 N/A 0.08 45 815
PUT OPTIONS Expire at close Friday, June 18, 2010
Strike Symbol Last Chg Bid Ask Vol Open Int
7.50 DNDN100619P00007500 0.05 0.00 N/A 0.05 0 166
10.00 DNDN100619P00010000 0.04 0.00 N/A 0.05 0 204
12.50 DNDN100619P00012500 0.01 0.06 N/A 0.05 228 564
15.00 DNDN100619P00015000 0.11 0.00 N/A 0.08 0 171
17.50 DNDN100619P00017500 0.08 0.04 0.02 0.08 5 215
20.00 DNDN100619P00020000 0.09 0.09 0.04 0.09 157 1,047
22.50 DNDN100619P00022500 0.10 0.04 0.07 0.10 292 295
25.00 DNDN100619P00025000 0.22 0.00 0.12 0.18 18 1,065
30.00 DNDN100619P00030000 0.27 0.13 0.25 0.28 854 7,864
35.00 DNDN100619P00035000 0.64 0.31 0.61 0.65 289 1,950
36.00 DNDN100619P00036000 0.76 0.42 0.75 0.81 38 505
37.00 DNDN100619P00037000 0.90 0.42 0.92 0.99 67 518
38.00 DNDN100619P00038000 1.15 0.63 1.12 1.20 85 1,336
39.00 DNDN100619P00039000 1.33 0.51 1.36 1.45 57 1,218
40.00 DNDN100619P00040000 1.63 0.77 1.66 1.76 477 3,710
41.00 DNDN100619P00041000 1.91 0.68 2.00 2.10 114 679
42.00 DNDN100619P00042000 2.18 1.12 2.40 2.51 386 1,554
43.00 DNDN100619P00043000 2.89 0.96 2.86 2.98 276 1,361
44.00 DNDN100619P00044000 3.50 0.55 3.35 3.55 176 720
45.00 DNDN100619P00045000 4.00 1.15 3.95 4.10 249 1,888
46.00 DNDN100619P00046000 4.60 0.80 4.60 4.75 27 396
47.00 DNDN100619P00047000 5.00 1.41 5.30 5.45 10 301
48.00 DNDN100619P00048000 6.05 1.05 6.05 6.20 303 3,316
49.00 DNDN100619P00049000 7.95 0.00 6.80 7.00 5 854
50.00 DNDN100619P00050000 7.60 1.40 7.65 7.80 90 2,266
55.00 DNDN100619P00055000 11.10 2.40 12.10 12.30 8 3,110
60.00 DNDN100619P00060000 18.55 0.00 16.90 17.10 16 727
65.00 DNDN100619P00065000 13.75 0.00 21.80 22.05 0 77
70.00 DNDN100619P00070000 19.30 0.00 26.75 27.00 0 64
75.00 DNDN100619P00075000 30.65 11.55 31.75 31.95 42 76
80.00 DNDN100619P00080000 25.50 0.00 36.70 36.95 0 109
85.00 DNDN100619P00085000 42.35 0.00 41.50 42.05 0 64
90.00 DNDN100619P00090000 36.00 0.00 46.50 47.05 0 93
95.00 DNDN100619P00095000 40.80 0.00 51.45 52.05 0 221
100.00 DNDN100619P00100000 43.65 0.00 56.45 57.05 0 37

Highlighted options are in-the-money.

ALL OPTIONS Expire at close Friday, August 20, 2010
Strike Symbol Last Chg Bid Ask Vol Open Int
7.50 DNDN100821C00007500 48.33 0.00 35.55 37.45 0 10
10.00 DNDN100821C00010000 42.50 0.00 33.05 34.95 0 77
12.50 DNDN100821C00012500 38.45 0.00 30.65 32.50 0 18
15.00 DNDN100821C00015000 39.50 0.00 28.30 30.05 0 132
17.50 DNDN100821C00017500 32.00 0.00 25.70 27.55 0 99
20.00 DNDN100821C00020000 31.45 0.00 23.30 24.00 0 439
21.00 DNDN100821C00021000 32.85 0.00 22.30 23.70 0 325
22.00 DNDN100821C00022000 26.15 0.00 21.50 23.20 0 168
23.00 DNDN100821C00023000 18.70 0.00 20.50 21.20 0 44
24.00 DNDN100821C00024000 27.25 0.00 19.60 20.25 0 53
25.00 DNDN100821C00025000 19.35 2.55 18.65 19.30 35 204
26.00 DNDN100821C00026000 17.85 0.15 17.75 18.35 10 79
27.00 DNDN100821C00027000 21.95 0.00 16.85 17.10 0 334
28.00 DNDN100821C00028000 26.28 0.00 15.95 16.55 0 115
29.00 DNDN100821C00029000 16.00 0.00 15.10 15.65 0 48
30.00 DNDN100821C00030000 15.40 1.40 14.25 14.60 10 1,503
31.00 DNDN100821C00031000 13.49 0.00 13.40 13.95 2 204
32.00 DNDN100821C00032000 12.10 0.00 12.60 12.90 0 131
33.00 DNDN100821C00033000 9.70 0.00 11.80 12.30 0 211
34.00 DNDN100821C00034000 12.20 0.00 11.00 11.55 0 46
35.00 DNDN100821C00035000 10.70 0.10 10.25 10.60 20 2,373
36.00 DNDN100821C00036000 10.00 1.00 9.55 9.90 19 752
37.00 DNDN100821C00037000 9.15 0.70 8.90 9.35 1 475
38.00 DNDN100821C00038000 7.31 0.00 8.20 8.65 0 382
39.00 DNDN100821C00039000 8.10 0.00 7.60 8.00 0 548
40.00 DNDN100821C00040000 7.50 0.93 7.05 7.25 19 5,007
41.00 DNDN100821C00041000 7.30 1.30 6.50 6.80 6 1,103
42.00 DNDN100821C00042000 7.00 1.45 5.95 6.30 9 496
43.00 DNDN100821C00043000 5.60 0.90 5.50 5.75 48 487
44.00 DNDN100821C00044000 5.25 0.10 5.00 5.25 40 351
45.00 DNDN100821C00045000 4.80 0.35 4.60 4.80 105 5,300
46.00 DNDN100821C00046000 4.80 0.60 4.20 4.45 9 1,495
47.00 DNDN100821C00047000 4.69 0.39 3.85 4.05 13 189
48.00 DNDN100821C00048000 3.70 0.05 3.55 3.70 95 402
49.00 DNDN100821C00049000 3.50 0.00 3.20 3.40 7 263
50.00 DNDN100821C00050000 3.00 0.12 2.96 3.10 227 6,298
55.00 DNDN100821C00055000 1.90 0.06 1.90 2.01 4,689 11,380
60.00 DNDN100821C00060000 1.28 0.07 1.20 1.31 2,253 7,919
65.00 DNDN100821C00065000 0.95 0.05 0.75 0.86 48 2,010
70.00 DNDN100821C00070000 0.73 0.00 0.49 0.58 0 1,937
75.00 DNDN100821C00075000 0.35 0.09 0.33 0.43 2 1,145
80.00 DNDN100821C00080000 0.30 0.10 0.22 0.31 74 483
85.00 DNDN100821C00085000 0.35 0.00 0.15 0.27 0 222
90.00 DNDN100821C00090000 0.15 0.00 0.08 0.21 0 153
95.00 DNDN100821C00095000 0.27 0.00 0.06 0.18 0 144
100.00 DNDN100821C00100000 0.12 0.00 0.07 0.28 0 528
PUT OPTIONS Expire at close Friday, August 20, 2010
Strike Symbol Last Chg Bid Ask Vol Open Int
2.50 DNDN100821P00002500 0.38 0.00 N/A 0.05 0 10
5.00 DNDN100821P00005000 0.23 0.00 N/A 0.10 20 528
7.50 DNDN100821P00007500 0.05 0.00 0.02 0.12 10 393
10.00 DNDN100821P00010000 0.03 0.00 0.06 0.17 0 1,417
12.50 DNDN100821P00012500 0.10 0.00 0.11 0.20 0 986
15.00 DNDN100821P00015000 0.20 0.00 0.17 0.28 10 1,631
17.50 DNDN100821P00017500 0.22 0.00 0.21 0.29 50 825
20.00 DNDN100821P00020000 0.35 0.00 0.29 0.38 0 1,172
21.00 DNDN100821P00021000 0.28 0.00 0.32 0.40 0 626
22.00 DNDN100821P00022000 0.50 0.00 0.36 0.47 1 698
23.00 DNDN100821P00023000 0.50 0.00 0.41 0.50 0 150
24.00 DNDN100821P00024000 0.44 0.00 0.48 0.56 0 224
25.00 DNDN100821P00025000 0.70 0.00 0.55 0.63 7 2,186
26.00 DNDN100821P00026000 0.58 0.02 0.63 0.71 3 248
27.00 DNDN100821P00027000 0.74 0.21 0.72 0.79 20 1,117
28.00 DNDN100821P00028000 0.84 0.27 0.84 0.92 101 1,455
29.00 DNDN100821P00029000 1.05 0.10 0.96 1.06 5 377
30.00 DNDN100821P00030000 1.07 0.20 1.07 1.18 94 5,940
31.00 DNDN100821P00031000 1.55 0.00 1.26 1.37 0 496
32.00 DNDN100821P00032000 1.55 0.00 1.44 1.56 0 471
33.00 DNDN100821P00033000 2.02 0.00 1.66 1.76 6 181
34.00 DNDN100821P00034000 1.92 0.00 1.87 1.99 0 293
35.00 DNDN100821P00035000 2.02 1.08 2.14 2.26 10 2,494
36.00 DNDN100821P00036000 2.40 0.60 2.42 2.55 5 141
37.00 DNDN100821P00037000 3.00 0.00 2.73 2.87 0 260
38.00 DNDN100821P00038000 3.40 0.00 3.05 3.25 10 305
39.00 DNDN100821P00039000 3.40 0.90 3.45 3.60 32 368
40.00 DNDN100821P00040000 3.90 0.55 3.85 4.05 18 1,052
41.00 DNDN100821P00041000 5.00 0.00 4.30 4.50 1 266
42.00 DNDN100821P00042000 4.65 1.00 4.75 4.95 22 493
43.00 DNDN100821P00043000 6.00 0.00 5.30 5.45 10 132
44.00 DNDN100821P00044000 5.50 0.00 5.85 6.00 0 141
45.00 DNDN100821P00045000 6.20 0.90 6.40 6.60 5 436
46.00 DNDN100821P00046000 8.30 0.00 7.00 7.25 0 130
47.00 DNDN100821P00047000 6.10 0.00 7.65 7.80 0 172
48.00 DNDN100821P00048000 7.85 1.25 8.30 8.55 25 330
49.00 DNDN100821P00049000 9.25 0.55 8.95 9.20 24 143
50.00 DNDN100821P00050000 11.59 0.00 9.70 9.90 10 821
55.00 DNDN100821P00055000 14.80 0.00 13.60 13.85 0 824
60.00 DNDN100821P00060000 18.50 0.00 17.90 18.15 5 171
65.00 DNDN100821P00065000 21.20 0.00 22.40 22.70 0 33
70.00 DNDN100821P00070000 28.20 0.00 27.20 27.45 0 73
75.00 DNDN100821P00075000 23.80 0.00 31.95 32.30 0 3

Highlighted options are in-the-money.
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
显示文章:   
发表新主题   回复主题 茶香股谈首页  -> 论坛区 ->  大势个股一勺烩 所有的时间均为 美国东部时间
1页,共1

 
论坛转跳:  
不能在本论坛发表新主题
不能在本论坛回复主题
不能在本论坛编辑自己的文章
不能在本论坛删除自己的文章
不能在本论坛发表投票
不能在这个论坛添加附件
不能在这个论坛下载文件