茶香股谈 :: 阅读主题 - 明年3月500假设跌到800点的期权价格表
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 ->  学习园地
明年3月500假设跌到800点的期权价格表
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:48
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: 2011-10-07 周五, 上午10:25    标题: 明年3月500假设跌到800点的期权价格表 引用回复

明年3月500假设跌到800点的期权价格表
3月CALL和PUTView By Expiration: Oct 11 | Nov 11 | Dec 11 | Jan 12 | Mar 12 | Jun 12 | Sep 12 | Dec 12 | Jun 13 | Dec 13
Call Options Expire at close Friday, March 16, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
200.00 SPX120317C00200000 1,093.15 0.00 949.60 954.50 100 100
500.00 SPX120317C00500000 699.00 0.00 652.30 656.90 600 1,900
800.00 SPX120317C00800000 342.00 0.00 366.70 371.00 1 50
900.00 SPX120317C00900000 237.00 0.00 278.70 282.90 7 2,526
950.00 SPX120317C00950000 192.00 0.00 237.00 241.20 1 1
950.00 SPXQ120330C00950000 223.90 0.00 239.80 243.40 16 5,441
1,000.00 SPX120317C01000000 192.50 0.00 197.30 201.60 18 542
1,000.00 SPXQ120330C01000000 163.50 0.00 200.80 204.20 22 24
1,020.00 SPX120317C01020000 149.00 0.00 182.40 186.30 171 171
1,050.00 SPX120317C01050000 151.90 0.00 161.50 165.30 5 168
1,075.00 SPX120317C01075000 154.00 0.00 142.80 146.60 1 4
1,100.00 SPX120317C01100000 119.66 0.00 126.20 130.00 3 9,147
1,100.00 SPXQ120330C01100000 101.00 0.00 130.70 134.70 22 23
1,125.00 SPX120317C01125000 113.09 0.00 110.30 114.30 90 6,426
1,150.00 SPX120317C01150000 96.00 0.00 95.50 99.10 50 19,476
1,150.00 SPXQ120330C01150000 100.45 0.00 100.00 103.70 2 5
1,175.00 SPX120317C01175000 84.00 8.25 82.30 86.00 100 18,165
1,200.00 SPX120317C01200000 71.00 1.00 69.50 72.90 1,200 29,173
1,200.00 SPXQ120330C01200000 76.10 4.50 73.40 76.80 1 355
1,225.00 SPX120317C01225000 46.50 0.00 57.50 60.50 26 6,236
1,250.00 SPX120317C01250000 50.00 1.50 46.80 49.90 1 19,100
1,250.00 SPXQ120330C01250000 59.00 0.00 50.50 53.30 150 150
1,275.00 SPX120317C01275000 28.80 0.00 37.40 40.40 1,250 17,129
1,300.00 SPX120317C01300000 31.45 0.45 29.40 32.20 2 53,529
1,300.00 SPXQ120330C01300000 34.85 0.00 33.10 35.30 16 2,953
1,325.00 SPX120317C01325000 24.80 0.00 22.70 25.20 3 29,535
1,350.00 SPX120317C01350000 13.00 0.00 17.10 19.40 338 31,807
1,350.00 SPXQ120330C01350000 17.30 0.00 19.70 22.10 1,615 612
1,360.00 SPX120317C01360000 60.80 0.00 15.50 17.70 2 302
1,375.00 SPX120317C01375000 16.00 0.00 12.80 14.80 5,000 12,560
1,400.00 SPX120317C01400000 10.00 3.00 9.00 10.90 250 35,702
1,400.00 SPXQ120330C01400000 11.36 0.00 11.20 12.80 16 396
1,425.00 SPX120317C01425000 5.00 0.00 6.50 8.10 250 17,889
1,450.00 SPX120317C01450000 3.40 0.00 4.30 5.70 3 12,771
1,450.00 SPXQ120330C01450000 6.40 0.00 5.50 7.10 2 1
1,475.00 SPX120317C01475000 2.60 0.00 2.70 4.20 8 5,089
1,500.00 SPX120317C01500000 2.40 0.00 1.80 2.80 5 31,153
1,500.00 SPXQ120330C01500000 3.35 0.00 2.50 3.90 2 1,210
1,550.00 SPX120317C01550000 1.35 0.00 0.50 1.50 5 3,618
1,600.00 SPX120317C01600000 0.85 0.00 0.05 1.00 70 20,864
1,600.00 SPXQ120330C01600000 0.35 0.00 0.10 1.10 4 569
1,650.00 SPX120317C01650000 0.25 0.00 N/A 0.85 25 1,321
1,700.00 SPX120317C01700000 0.45 0.00 N/A 1.00 2 102
1,700.00 SPXQ120330C01700000 0.25 0.00 N/A 0.95 3 6
1,800.00 SPXQ120330C01800000 0.15 0.00 N/A 0.85 9 15
1,900.00 SPXQ120330C01900000 0.11 0.00 N/A 0.80 4 60
2,000.00 SPXQ120330C02000000 0.15 0.00 N/A 0.80 2 62


Put Options Expire at close Friday, March 16, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
200.00 SPX120317P00200000 0.35 0.00 N/A 0.35 2 133
300.00 SPX120317P00300000 0.05 0.00 0.05 1.00 70 220
400.00 SPX120317P00400000 1.00 0.00 0.35 1.35 5 2,581
500.00 SPX120317P00500000 3.10 0.00 1.55 2.55 5 7,430
600.00 SPX120317P00600000 8.42 0.00 3.60 5.20 1 33,857
650.00 SPX120317P00650000 11.10 0.00 5.40 7.00 20 11,747
700.00 SPX120317P00700000 9.50 0.00 7.70 9.50 3 31,155
700.00 SPXQ120330P00700000 19.20 0.00 9.10 10.50 1 170
750.00 SPX120317P00750000 20.70 0.00 10.90 12.50 490 12,956
800.00 SPX120317P00800000 15.30 1.20 15.00 16.70 2 40,192
800.00 SPXQ120330P00800000 18.00 0.00 16.90 18.40 3 60
850.00 SPX120317P00850000 21.20 3.80 20.10 21.90 84 61,321
875.00 SPX120317P00875000 33.30 0.00 23.20 24.90 200 6,576
900.00 SPX120317P00900000 27.50 0.90 26.70 28.40 55 29,252
900.00 SPXQ120330P00900000 13.60 0.00 29.40 30.90 24 13
925.00 SPX120317P00925000 33.00 0.00 30.50 32.40 4 11,019
950.00 SPX120317P00950000 38.00 0.00 34.70 36.80 100 35,140
950.00 SPXQ120330P00950000 47.50 0.00 37.90 39.80 2 2
975.00 SPX120317P00975000 42.00 0.00 39.50 41.80 2,408 6,072
1,000.00 SPX120317P01000000 47.00 0.00 44.80 47.20 410 42,379
1,000.00 SPXQ120330P01000000 61.20 0.00 48.40 50.50 8 11
1,020.00 SPX120317P01020000 63.80 0.00 48.90 51.90 20 20
1,025.00 SPX120317P01025000 54.90 0.00 50.80 53.40 3 19,070
1,030.00 SPX120317P01030000 61.30 0.00 52.10 54.70 750 1,052
1,040.00 SPX120317P01040000 50.40 0.00 54.80 57.50 2 2
1,050.00 SPX120317P01050000 63.70 0.00 57.50 60.10 513 49,351
1,050.00 SPXQ120330P01050000 54.90 0.00 61.30 63.80 8 8
1,075.00 SPX120317P01075000 65.40 6.10 64.70 67.60 1 12,469
1,100.00 SPX120317P01100000 78.40 0.00 72.90 76.20 2,451 57,035
1,100.00 SPXQ120330P01100000 94.60 0.00 77.00 80.00 1 49
1,125.00 SPX120317P01125000 84.56 0.00 81.80 85.30 206 20,812
1,150.00 SPX120317P01150000 95.00 5.00 91.70 95.30 200 38,732
1,150.00 SPXQ120330P01150000 100.45 0.00 94.90 98.50 2 6
1,175.00 SPX120317P01175000 104.00 24.30 101.70 105.50 100 20,820
1,200.00 SPX120317P01200000 116.00 9.00 113.20 117.60 20 46,728
1,200.00 SPXQ120330P01200000 122.00 4.00 117.60 121.60 1 5
1,225.00 SPX120317P01225000 188.00 0.00 127.90 132.20 4,500 23,172
1,250.00 SPX120317P01250000 204.60 0.00 142.20 146.40 1 24,167
1,275.00 SPX120317P01275000 185.60 0.00 156.90 161.80 5 12,937
1,300.00 SPX120317P01300000 192.18 0.00 174.80 179.70 3 57,224
1,300.00 SPXQ120330P01300000 82.30 0.00 176.50 181.00 500 953
1,325.00 SPX120317P01325000 223.50 0.00 192.40 197.30 68 10,813
1,350.00 SPX120317P01350000 283.50 0.00 211.40 216.30 34 2,927
1,375.00 SPX120317P01375000 239.93 0.00 231.60 236.50 1 505
1,400.00 SPX120317P01400000 282.12 0.00 252.80 257.70 15 2,711
1,425.00 SPX120317P01425000 213.00 0.00 274.60 279.50 2 2
1,450.00 SPX120317P01450000 301.20 0.00 296.40 301.30 1 2
1,500.00 SPX120317P01500000 304.00 0.00 345.10 350.00 600 2,081
1,600.00 SPX120317P01600000 264.00 0.00 442.80 447.80 1,000 1,000
1,700.00 SPX120317P01700000 590.00 0.00 543.20 547.40 1 2



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
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 上午10:41    标题: 5分钟分析图 引用回复

5分钟分析图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 上午10:43    标题: 2009-3-11--2012-3-7日天文图 引用回复

2009-3-11--2012-3-7日天文图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 上午10:48    标题: 引用回复

2012年6月期权
Call Options Expire at close Friday, June 15, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 SPX120616C00100000 1,069.00 0.00 1,036.70 1,041.60 1 3
200.00 SPX120616C00200000 1,075.80 0.00 937.20 942.10 0 1
500.00 SPX120616C00500000 694.00 0.00 643.20 647.30 170 768
700.00 SPX120616C00700000 600.00 0.00 458.70 463.60 170 381
800.00 SPX120616C00800000 343.50 0.00 370.00 374.90 1 1,502
800.00 SPXQ120629C00800000 382.65 0.00 370.60 374.90 6 6
825.00 SPX120616C00825000 338.93 0.00 348.50 353.40 2 2
900.00 SPXQ120629C00900000 232.00 0.00 287.70 291.90 2,344 2,356
925.00 SPX120616C00925000 209.00 0.00 263.30 268.20 1 1
950.00 SPX120616C00950000 282.30 0.00 246.30 251.20 1 101
950.00 SPXQ120629C00950000 236.00 0.00 248.40 253.00 1 1
1,000.00 SPX120616C01000000 198.60 0.00 209.00 213.90 2 100
1,025.00 SPX120616C01025000 213.40 0.00 190.20 195.10 3 3
1,050.00 SPX120616C01050000 164.80 0.00 174.60 179.50 1 2,551
1,075.00 SPX120616C01075000 152.60 0.00 158.10 162.10 1 2,850
1,100.00 SPX120616C01100000 126.00 0.00 141.80 145.80 550 8,612
1,125.00 SPX120616C01125000 127.00 0.00 126.80 130.70 1,550 4,862
1,125.00 SPXQ120629C01125000 146.55 0.00 129.30 133.50 2 16
1,150.00 SPX120616C01150000 112.00 0.00 112.10 116.40 250 15,520
1,150.00 SPXQ120629C01150000 113.20 0.00 113.10 118.00 1 106
1,175.00 SPX120616C01175000 101.05 0.00 98.90 102.90 1 4,835
1,175.00 SPXQ120629C01175000 112.00 0.00 101.50 105.30 10 14
1,200.00 SPX120616C01200000 90.50 2.20 86.40 90.40 305 19,418
1,200.00 SPXQ120629C01200000 73.30 0.00 88.90 92.60 1 6
1,225.00 SPX120616C01225000 73.50 0.00 74.60 78.60 176 5,830
1,250.00 SPX120616C01250000 58.00 0.00 63.20 66.80 18 9,655
1,275.00 SPX120616C01275000 42.85 0.00 53.40 56.90 1 10,112
1,300.00 SPX120616C01300000 45.00 0.00 45.00 48.90 951 27,573
1,300.00 SPXQ120629C01300000 61.70 0.00 47.00 50.20 6 219
1,325.00 SPX120616C01325000 30.00 0.00 37.20 40.80 300 7,223
1,325.00 SPXQ120629C01325000 42.50 0.00 38.90 42.10 209 213
1,350.00 SPX120616C01350000 30.45 0.00 30.10 33.00 500 22,510
1,350.00 SPXQ120629C01350000 25.90 0.00 32.40 35.60 2 273
1,375.00 SPX120616C01375000 18.50 0.00 24.00 26.80 3 8,116
1,400.00 SPX120616C01400000 18.80 0.00 19.10 22.20 300 19,563
1,425.00 SPX120616C01425000 15.00 0.00 14.90 17.20 700 8,566
1,450.00 SPX120616C01450000 9.00 0.00 11.30 13.70 30 8,232
1,450.00 SPXQ120629C01450000 14.30 0.00 12.80 14.90 12 12
1,475.00 SPX120616C01475000 12.00 0.00 8.70 10.70 250 2,849
1,475.00 SPXQ120629C01475000 7.40 0.00 9.80 11.70 2 34
1,500.00 SPX120616C01500000 7.00 0.00 6.60 8.40 503 34,827
1,500.00 SPXQ120629C01500000 4.50 0.00 7.50 9.40 2 46
1,550.00 SPX120616C01550000 2.90 0.00 3.50 5.10 1 8,314
1,550.00 SPXQ120629C01550000 6.30 0.00 4.10 5.70 1 36
1,600.00 SPX120616C01600000 1.80 0.00 1.75 2.75 77 5,193
1,600.00 SPXQ120629C01600000 6.30 0.00 2.15 3.20 10 490
1,625.00 SPX120616C01625000 2.10 0.00 1.10 2.15 10 9,763
1,650.00 SPX120616C01650000 0.60 0.00 0.65 1.65 4 1,760
1,650.00 SPXQ120629C01650000 3.30 0.00 0.85 1.90 10 310
1,700.00 SPX120616C01700000 0.70 0.00 0.35 1.15 12 1,970
1,700.00 SPXQ120629C01700000 0.85 0.00 0.20 1.25 2 49
1,800.00 SPX120616C01800000 0.15 0.00 0.10 1.00 20 479
1,900.00 SPX120616C01900000 0.10 0.00 0.05 1.00 5 483
2,000.00 SPX120616C02000000 0.15 0.00 N/A 1.00 27 86
2,250.00 SPX120616C02250000 0.25 0.00 N/A 1.00 0 1
2,500.00 SPX120616C02500000 0.10 0.00 N/A 1.00 16 36
3,000.00 SPX120616C03000000 0.15 0.00 N/A 0.20 57 113


Put Options Expire at close Friday, June 15, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 SPX120616P00100000 0.10 0.00 N/A 0.20 18 519
200.00 SPX120616P00200000 0.45 0.00 0.10 1.00 1 3,548
300.00 SPX120616P00300000 1.00 0.00 0.60 1.40 20 3,586
400.00 SPX120616P00400000 4.20 0.00 1.75 2.80 10 1,032
450.00 SPX120616P00450000 5.10 0.00 2.80 4.30 1 1,136
500.00 SPX120616P00500000 6.10 0.00 4.30 5.80 2 7,573
550.00 SPX120616P00550000 12.10 0.00 6.20 8.20 10 1,754
600.00 SPX120616P00600000 10.10 0.50 8.80 10.50 1 38,519
600.00 SPXQ120629P00600000 13.20 0.00 9.70 11.10 1 7
650.00 SPX120616P00650000 14.15 0.00 11.90 13.80 5,000 6,756
700.00 SPX120616P00700000 20.50 0.00 16.10 17.70 201 47,032
700.00 SPXQ120629P00700000 18.95 0.00 16.90 18.80 1 1
725.00 SPX120616P00725000 18.50 0.00 18.10 20.10 46 106
750.00 SPX120616P00750000 21.90 0.00 20.80 22.80 5 3,810
775.00 SPX120616P00775000 24.70 0.00 23.60 25.60 50 1,113
800.00 SPX120616P00800000 27.90 0.10 26.90 28.70 4 44,143
825.00 SPX120616P00825000 31.00 0.00 30.30 32.40 146 1,319
850.00 SPX120616P00850000 41.30 0.00 34.10 36.10 12 3,784
875.00 SPX120616P00875000 17.50 0.00 38.20 40.40 200 755
900.00 SPX120616P00900000 52.00 0.00 42.70 45.10 21 13,250
900.00 SPXQ120629P00900000 41.50 0.00 44.90 47.30 1 671
925.00 SPX120616P00925000 57.55 0.00 47.60 50.40 2 6,290
950.00 SPX120616P00950000 54.75 0.00 53.10 55.70 1,450 9,007
950.00 SPXQ120629P00950000 64.50 0.00 55.60 58.30 2 112
975.00 SPX120616P00975000 70.75 0.00 59.00 62.10 12 5,347
1,000.00 SPX120616P01000000 68.00 0.00 65.50 68.80 1 36,942
1,000.00 SPXQ120629P01000000 56.70 0.00 67.80 71.10 20 155
1,025.00 SPX120616P01025000 85.75 0.00 72.10 75.90 1 9,237
1,050.00 SPX120616P01050000 79.05 11.75 80.10 83.50 2 24,781
1,050.00 SPXQ120629P01050000 117.00 0.00 82.80 86.00 1 213
1,075.00 SPX120616P01075000 90.50 0.00 88.00 91.50 1,200 7,200
1,100.00 SPX120616P01100000 109.80 0.00 97.00 100.80 6 50,601
1,100.00 SPXQ120629P01100000 112.00 0.00 99.90 103.60 5 479
1,125.00 SPX120616P01125000 110.00 0.00 106.30 111.00 1,350 5,324
1,150.00 SPX120616P01150000 118.00 1.70 116.70 121.50 500 29,114
1,150.00 SPXQ120629P01150000 124.20 0.00 120.00 124.20 1 14
1,175.00 SPX120616P01175000 179.00 0.00 127.90 132.50 10 9,478
1,175.00 SPXQ120629P01175000 111.15 0.00 131.20 135.80 10 10
1,200.00 SPX120616P01200000 140.00 4.65 140.40 145.00 30 32,118
1,200.00 SPXQ120629P01200000 160.30 0.00 143.40 147.70 1 12
1,225.00 SPX120616P01225000 206.70 0.00 153.10 157.40 1 9,667
1,225.00 SPXQ120629P01225000 67.20 0.00 156.20 160.60 50 50
1,250.00 SPX120616P01250000 191.90 0.00 167.30 172.00 10 29,303
1,275.00 SPX120616P01275000 180.60 14.93 182.40 187.00 45 16,541
1,300.00 SPX120616P01300000 211.30 0.00 198.00 202.80 28 16,397
1,325.00 SPX120616P01325000 211.00 0.00 214.60 219.50 5 4,907
1,350.00 SPX120616P01350000 209.20 0.00 232.40 237.30 1 9,544
1,400.00 SPX120616P01400000 303.10 0.00 270.90 275.40 8 819
1,425.00 SPX120616P01425000 254.50 0.00 291.80 296.70 1 2
1,450.00 SPX120616P01450000 326.00 0.00 313.70 318.30 750 762
1,500.00 SPX120616P01500000 315.00 0.00 357.60 362.50 179 768
1,550.00 SPX120616P01550000 439.50 0.00 404.70 409.60 6 124
1,700.00 SPXQ120629P01700000 541.85 0.00 551.00 555.50 6 18
1,800.00 SPX120616P01800000 732.70 0.00 652.00 656.90 0 3
1,900.00 SPX120616P01900000 581.65 0.00 748.30 753.20 0 1
2,000.00 SPX120616P02000000 680.95 0.00 847.80 852.70 0 1
2,250.00 SPX120616P02250000 992.95 0.00 1,096.80 1,101.70 1 16
2,500.00 SPX120616P02500000 1,345.00 0.00 1,346.30 1,351.20 8 238
3,000.00 SPX120616P03000000 1,881.63 0.00 1,844.30 1,849.20 5 12



Highlighted options are in-the-money.

2012年9月期权
View By Expiration: Oct 11 | Nov 11 | Dec 11 | Jan 12 | Mar 12 | Jun 12 | Sep 12 | Dec 12 | Jun 13 | Dec 13
Call Options Expire at close Friday, September 21, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
1,050.00 SPX120922C01050000 142.00 0.00 188.00 192.60 100 100
1,100.00 SPX120922C01100000 161.50 21.10 155.80 160.50 1 552
1,125.00 SPX120922C01125000 113.00 0.00 140.00 144.90 701 800
1,150.00 SPX120922C01150000 130.00 0.00 125.50 129.80 30 1,433
1,150.00 SPXQ120928C01150000 112.30 0.00 128.10 132.30 4 22
1,175.00 SPX120922C01175000 90.00 0.00 113.60 118.40 132 1,250
1,200.00 SPX120922C01200000 104.00 0.00 100.50 105.40 30 2,537
1,225.00 SPX120922C01225000 87.00 0.00 89.30 93.10 250 683
1,250.00 SPX120922C01250000 70.50 0.00 78.30 82.20 100 1,373
1,275.00 SPX120922C01275000 74.00 0.00 67.40 71.30 525 563
1,300.00 SPX120922C01300000 45.10 0.00 57.90 61.90 14 378
1,300.00 SPXQ120928C01300000 61.43 10.93 59.30 62.90 26 20
1,325.00 SPX120922C01325000 40.00 0.00 49.50 53.40 161 261
1,350.00 SPX120922C01350000 35.00 0.00 42.10 45.80 28 278
1,425.00 SPX120922C01425000 31.62 0.00 24.00 27.30 5 5
1,475.00 SPX120922C01475000 20.90 0.00 15.70 18.70 5 5
1,500.00 SPX120922C01500000 9.20 0.00 12.40 15.30 1 15
1,550.00 SPX120922C01550000 5.30 0.00 7.70 9.70 2 8
1,600.00 SPX120922C01600000 4.70 0.00 4.40 5.90 10 261
1,800.00 SPX120922C01800000 0.80 0.00 N/A 1.15 5 5
1,800.00 SPXQ120928C01800000 0.50 0.00 N/A 1.00 4 2


Put Options Expire at close Friday, September 21, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 SPX120922P00100000 0.25 0.00 N/A 0.95 140 140
200.00 SPX120922P00200000 0.40 0.00 0.05 0.40 11 11
300.00 SPX120922P00300000 1.55 0.00 1.25 2.45 2 106
500.00 SPX120922P00500000 10.00 0.00 7.80 9.30 30 50
650.00 SPX120922P00650000 30.60 0.00 18.10 20.40 77 77
700.00 SPX120922P00700000 27.90 0.00 23.50 25.80 1 3
750.00 SPX120922P00750000 38.70 0.00 30.40 32.70 500 534
775.00 SPX120922P00775000 28.30 0.00 33.70 36.00 250 250
800.00 SPX120922P00800000 51.50 0.00 37.40 40.30 7 12
825.00 SPX120922P00825000 46.20 0.00 41.80 44.60 19 19
850.00 SPX120922P00850000 48.80 0.00 47.00 49.50 1 1,251
875.00 SPX120922P00875000 68.50 0.00 51.20 54.30 4 17
900.00 SPX120922P00900000 84.00 0.00 57.20 60.70 200 211
925.00 SPX120922P00925000 70.00 0.00 62.10 65.60 750 750
950.00 SPX120922P00950000 74.50 0.00 68.60 71.90 10 10
975.00 SPX120922P00975000 83.60 0.00 74.90 78.70 1 100
1,000.00 SPX120922P01000000 107.60 0.00 81.90 85.90 14 502
1,000.00 SPXQ120928P01000000 97.60 0.00 83.10 86.90 6 10
1,050.00 SPX120922P01050000 138.00 0.00 97.80 101.80 200 227
1,100.00 SPX120922P01100000 152.00 0.00 116.70 121.60 5 757
1,125.00 SPX120922P01125000 147.20 0.00 125.50 130.10 600 934
1,150.00 SPX120922P01150000 140.00 0.00 137.10 142.00 1,500 1,900
1,175.00 SPX120922P01175000 165.00 0.00 147.30 151.90 250 350
1,200.00 SPX120922P01200000 129.10 0.00 159.50 164.10 300 2,300



Highlighted options are in-the-money.

2012年12月期权
Call Options Expire at close Friday, December 21, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 SPX121222C00100000 1,202.50 0.00 1,025.90 1,030.80 1 106
200.00 SPX121222C00200000 1,072.34 0.00 927.10 932.00 0 25
300.00 SPX121222C00300000 969.26 0.00 829.60 834.50 0 23
350.00 SPX121222C00350000 871.00 0.00 780.90 785.80 0 2
400.00 SPX121222C00400000 687.00 0.00 733.70 738.60 0 1
450.00 SPX121222C00450000 660.70 0.00 686.80 691.70 0 10
500.00 SPX121222C00500000 671.00 0.00 640.20 645.10 75 4,370
550.00 SPX121222C00550000 686.80 0.00 594.20 599.10 5 5
600.00 SPX121222C00600000 692.00 0.00 549.00 553.90 500 613
650.00 SPX121222C00650000 509.24 0.00 504.90 509.80 0 5
700.00 SPX121222C00700000 439.63 0.00 461.80 466.70 3 4,556
800.00 SPX121222C00800000 384.00 0.00 378.70 383.60 39 2,619
825.00 SPX121222C00825000 334.00 0.00 358.70 363.60 0 600
850.00 SPX121222C00850000 453.00 0.00 339.00 343.60 100 100
900.00 SPX121222C00900000 310.00 0.00 300.90 305.80 22 3,726
925.00 SPX121222C00925000 362.00 0.00 281.70 286.40 3 7
950.00 SPX121222C00950000 276.00 0.00 264.50 269.10 1 5,243
975.00 SPX121222C00975000 222.63 0.00 246.20 250.80 1 7
1,000.00 SPX121222C01000000 238.20 0.00 229.10 234.00 1 16,013
1,025.00 SPX121222C01025000 183.90 0.00 212.70 216.80 1 3,401
1,050.00 SPX121222C01050000 193.10 0.00 196.30 201.20 10 14,907
1,075.00 SPX121222C01075000 177.90 0.00 180.70 185.30 10 4,337
1,100.00 SPX121222C01100000 150.00 0.00 165.70 170.30 900 45,917
1,125.00 SPX121222C01125000 146.50 0.00 151.70 156.60 600 8,559
1,150.00 SPX121222C01150000 140.50 0.00 137.50 142.40 700 62,394
1,175.00 SPX121222C01175000 123.00 0.00 124.50 129.20 150 13,755
1,200.00 SPX121222C01200000 114.00 1.50 111.90 116.70 150 38,852
1,220.00 SPX121222C01220000 120.00 0.00 102.50 107.20 100 1,172
1,225.00 SPX121222C01225000 85.00 0.00 100.00 104.60 501 8,925
1,250.00 SPX121222C01250000 79.00 0.00 89.40 93.80 1,000 38,732
1,275.00 SPX121222C01275000 75.80 0.00 79.10 83.70 1,000 13,328
1,300.00 SPX121222C01300000 67.00 0.00 69.40 73.10 100 65,855
1,325.00 SPX121222C01325000 48.60 0.00 60.90 64.70 1 26,056
1,350.00 SPX121222C01350000 44.00 0.00 52.50 56.30 1 23,716
1,375.00 SPX121222C01375000 35.00 0.00 44.60 48.40 3 1,407
1,400.00 SPX121222C01400000 37.00 0.00 38.00 41.90 1,500 42,600
1,425.00 SPX121222C01425000 30.80 0.00 32.00 36.00 4 238
1,450.00 SPX121222C01450000 23.00 0.00 26.80 30.80 2,000 27,543
1,500.00 SPX121222C01500000 13.00 0.00 18.70 22.00 5 41,695
1,550.00 SPX121222C01550000 14.00 0.00 12.30 15.30 150 13,593
1,600.00 SPX121222C01600000 7.50 0.00 8.00 10.00 2,000 148,203
1,650.00 SPX121222C01650000 4.80 0.00 4.80 6.70 2 5,773
1,700.00 SPX121222C01700000 4.00 0.00 2.70 4.50 1 18,139
1,750.00 SPX121222C01750000 3.80 0.00 1.35 3.20 1,500 4,733
1,800.00 SPX121222C01800000 1.20 0.00 0.45 2.40 1,000 45,685
1,900.00 SPX121222C01900000 0.50 0.00 0.05 1.80 16 13,910
2,000.00 SPX121222C02000000 0.50 0.00 N/A 0.60 3 56,457
2,250.00 SPX121222C02250000 0.80 0.00 N/A 1.30 1 224
2,500.00 SPX121222C02500000 0.10 0.00 N/A 0.30 8 869
3,000.00 SPX121222C03000000 0.05 0.00 N/A 0.45 18 9


Put Options Expire at close Friday, December 21, 2012
Strike Symbol Last Chg Bid Ask Vol Open Int
100.00 SPX121222P00100000 0.20 0.00 0.10 0.15 20 10,331
200.00 SPX121222P00200000 1.00 0.00 0.10 1.15 103 15,076
250.00 SPX121222P00250000 1.70 0.30 1.65 2.50 20 9,117
300.00 SPX121222P00300000 3.10 0.00 2.10 3.70 1 4,236
350.00 SPX121222P00350000 5.50 0.00 3.20 5.10 1 5,744
400.00 SPX121222P00400000 6.10 3.10 5.00 7.00 3 23,009
450.00 SPX121222P00450000 11.60 0.00 7.60 9.40 20 2,991
500.00 SPX121222P00500000 11.00 0.90 11.00 12.50 10 27,257
550.00 SPX121222P00550000 16.70 0.00 14.20 16.50 7 13,999
600.00 SPX121222P00600000 20.60 0.00 19.00 21.10 1 83,792
650.00 SPX121222P00650000 26.00 0.00 24.40 26.50 150 8,084
675.00 SPX121222P00675000 40.00 0.00 27.50 29.60 335 4,864
700.00 SPX121222P00700000 34.35 0.00 30.80 33.50 810 37,947
750.00 SPX121222P00750000 41.00 0.00 37.50 40.60 560 14,486
800.00 SPX121222P00800000 51.70 0.00 46.10 49.40 5 40,688
825.00 SPX121222P00825000 53.40 0.00 50.80 54.40 1 673
850.00 SPX121222P00850000 63.00 0.00 56.10 59.70 5 74,614
875.00 SPX121222P00875000 66.50 0.00 61.70 65.60 100 3,135
900.00 SPX121222P00900000 73.75 0.00 68.00 71.60 200 62,241
925.00 SPX121222P00925000 98.00 0.00 73.90 77.70 100 4,564
950.00 SPX121222P00950000 86.50 0.00 80.90 84.80 100 32,883
975.00 SPX121222P00975000 94.90 0.00 87.40 91.70 1 2,237
1,000.00 SPX121222P01000000 105.20 0.00 95.90 100.00 1,000 66,344
1,025.00 SPX121222P01025000 120.90 0.00 102.60 107.50 6 3,896
1,050.00 SPX121222P01050000 111.50 5.30 111.30 116.00 200 41,946
1,075.00 SPX121222P01075000 125.80 0.00 121.20 126.10 15 6,978
1,100.00 SPX121222P01100000 133.30 2.70 131.00 135.90 500 58,293
1,125.00 SPX121222P01125000 148.00 0.00 141.00 145.50 600 13,380
1,150.00 SPX121222P01150000 152.20 2.10 152.70 156.50 200 54,726
1,175.00 SPX121222P01175000 170.90 0.00 164.70 168.20 150 12,307
1,200.00 SPX121222P01200000 178.00 2.00 176.00 180.50 350 100,753
1,220.00 SPX121222P01220000 198.00 0.00 186.50 191.30 1 1,299
1,225.00 SPX121222P01225000 158.50 0.00 189.20 194.00 100 9,936
1,250.00 SPX121222P01250000 196.90 0.00 203.10 207.80 30 48,508
1,275.00 SPX121222P01275000 227.83 0.00 217.60 222.20 80 20,058
1,300.00 SPX121222P01300000 258.20 0.00 232.90 237.40 11 38,231
1,325.00 SPX121222P01325000 242.50 0.00 248.40 252.80 2 11,971
1,350.00 SPX121222P01350000 234.00 0.00 265.10 270.00 75 9,715
1,375.00 SPX121222P01375000 155.15 0.00 282.20 286.80 1 2
1,400.00 SPX121222P01400000 301.30 0.00 300.10 304.90 1,001 10,909
1,450.00 SPX121222P01450000 338.40 0.00 338.20 343.10 1 703
1,500.00 SPX121222P01500000 416.70 0.00 379.50 384.40 9 4,541
1,550.00 SPX121222P01550000 417.50 0.00 422.50 427.40 0 10
1,600.00 SPX121222P01600000 486.20 0.00 467.40 472.30 1 26
1,700.00 SPX121222P01700000 602.20 0.00 561.50 566.00 6 203
1,800.00 SPX121222P01800000 626.03 0.00 658.50 663.00 1 65
1,900.00 SPX121222P01900000 558.40 0.00 756.50 761.40 0 160
2,000.00 SPX121222P02000000 814.50 0.00 855.40 860.30 3 342
2,250.00 SPX121222P02250000 991.80 0.00 1,103.20 1,108.10 11 166
2,500.00 SPX121222P02500000 1,311.10 0.00 1,351.20 1,356.10 8 739
3,000.00 SPX121222P03000000 1,842.85 0.00 1,847.40 1,852.00 1 4



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
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 上午11:13    标题: 引用回复

美国500指数到明年3月按图形分析要跌到800点左右
2009年3月10-11日的月亮激火土星,金星,天王星,水星,木星,海王星的引力,形成历史大底666
在历史不断重复的天文行星引力规律下
500将会在2012年3月7日或者24日重新见底,大约会在800点上下20-30点区间
进入2012年的 1月15日,
1月29日,
2月11日,
2月24日,
这几个行星引力时间点,会是局部的顶底拐点的时间,要重点观察,并且做好买卖准备~

最近的关键时间点
2011年10月27日
2011年11月 9日
2011年11月27日
2011年12月 4日
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:00    标题: 金融时报,法兰克福,道指5分钟图 引用回复

金融时报,法兰克福,道指5分钟图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:06    标题: 巴黎-日经-香港恒指 引用回复

巴黎-日经-香港恒指
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:30    标题: 白银 引用回复

白银
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:40    标题: 5分钟1分钟底部图 引用回复

5分钟1分钟底部图
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:49    标题: 伦敦白银--5月2日 引用回复

伦敦白银--5月2日
返回顶端
阅读会员资料 发送站内短信 QQ号码 MSN
华尔街侠客



性别:性别:男
年龄:48
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: 2011-10-07 周五, 下午12:57    标题: 现货分析 引用回复

现货分析
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 ->  学习园地 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