(HGSI) Human Genome Sciences Inc.

11/21/2009 6:44:29 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		27.38
Net Change	0.16
Percent Change	0.59%
Open	26.99
Previous Close	27.22
High	27.59
Low	26.55
Bid	27.35
Ask	27.65
Volume	5929911

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIKA	0.00	0.00	0.00	0.0	41	0
.HQIKA	23.50	22.30	22.50	0.0	41	0
.HQIKU	0.00	0.00	0.00	0.0	9	0
.HQIKU	20.35	19.80	20.00	0.0	9	0
.HQIKB	17.22	17.30	17.50	0.0	215	0
.HQIKB	0.00	0.00	0.00	0.0	215	0
.HQIKV	16.14	14.80	15.00	0.0	494	0
.HQIKV	0.00	0.00	0.00	0.0	494	0
.HQIKC	0.00	0.00	0.00	0.0	1749	0
.HQIKC	12.53	12.45	12.55	0.3	1749	11
.HQIKJ	11.40	11.30	11.45	0.2	1976	3
.HQIKJ	0.00	0.00	0.00	0.0	1976	0
.HQIKQ	0.00	0.00	0.00	0.0	2139	0
.HQIKQ	11.65	10.30	10.45	0.0	2139	0
.HQIKR	0.00	0.00	0.00	0.0	3737	0
.HQIKR	9.10	9.30	9.50	-0.2	3737	10
.HQIKK	0.00	0.00	0.00	0.0	9587	0
.HQIKK	8.48	8.30	8.45	0.2	9587	93
.HQIKD	7.54	7.40	7.50	0.2	37110	252
.HQIKD	0.00	0.00	0.00	0.0	37110	0
.HQIKL	6.50	6.50	6.60	0.2	9317	78
.HQIKL	0.00	0.00	0.00	0.0	9317	0
.HQIKN	5.45	5.40	5.50	0.3	28144	678
.HQIKN	0.00	0.00	0.00	0.0	28144	0
.HQIKP	0.00	0.00	0.00	0.0	10011	0
.HQIKP	4.45	4.30	4.45	0.2	10011	962
.HQIKO	0.00	0.00	0.00	0.0	7985	0
.HQIKO	3.40	3.30	3.45	0.1	7985	151
.HQIKE	0.00	0.00	0.00	0.0	36573	0
.HQIKE	2.49	2.34	2.42	0.2	36573	571
.HQIKT	1.50	1.35	1.43	0.2	580	188
.HQIKT	0.00	0.00	0.00	0.0	580	0
.HQIKY	0.00	0.00	0.00	0.0	30183	0
.HGFKY	0.00	0.00	0.00	0.0	27245	0
.HGFKY	0.02	0.02	0.04	-0.3	27245	19280
.HGFKC	0.00	0.00	0.00	0.0	3780	0
.HGFKC	0.01	0.01	0.02	0.0	3780	143
.HQIKF	0.00	0.00	0.00	0.0	36784	0
.HGFKF	0.01	0.00	0.01	0.0	28976	119
.HGFKF	0.00	0.00	0.00	0.0	28976	0
.HGFKE	0.00	0.00	0.00	0.0	683	0
.HGFKE	0.05	0.00	0.04	0.0	683	0
.HGFKH	0.00	0.00	0.00	0.0	596	0
.HGFKH	0.01	0.01	0.04	0.0	596	0
.HGFKD	0.00	0.00	0.00	0.0	301	0
.HGFKD	0.15	0.00	0.05	0.0	301	0
.HQIKG	0.00	0.00	0.00	0.0	7761	0
.HGFKG	0.00	0.00	0.00	0.0	7367	0
.HGFKG	0.01	0.01	0.01	0.0	7367	0
.HQIKS	0.00	0.00	0.00	0.0	4869	0
.HGFKS	0.00	0.00	0.00	0.0	4491	0
.HGFKS	0.02	0.00	0.01	0.0	4491	0

Strike
5.0
5.0
7.5
7.5
10.0
10.0
12.5
12.5
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
25.0
25.0
26.0
26.0
27.5
27.5
27.5
29.0
29.0
30.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
35.0
35.0
35.0
40.0
40.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIWA	0.01	0.00	0.04	0.0	2624	0
.HQIWA	0.00	0.00	0.00	0.0	2624	0
.HQIWU	0.01	0.00	0.01	0.0	10086	2
.HQIWU	0.00	0.00	0.00	0.0	10086	0
.HQIWB	0.00	0.00	0.00	0.0	15810	0
.HQIWB	0.01	0.00	0.01	0.0	15810	0
.HQIWV	0.01	0.00	0.01	0.0	12624	0
.HQIWV	0.00	0.00	0.00	0.0	12624	0
.HQIWC	0.04	0.00	0.01	0.0	19977	0
.HQIWC	0.00	0.00	0.00	0.0	19977	0
.HQIWJ	0.04	0.00	0.04	0.0	12124	0
.HQIWJ	0.00	0.00	0.00	0.0	12124	0
.HQIWQ	0.00	0.00	0.00	0.0	12373	0
.HQIWQ	0.04	0.00	0.04	0.0	12373	0
.HQIWR	0.00	0.00	0.00	0.0	12004	0
.HQIWR	0.05	0.00	0.05	0.0	12004	0
.HQIWK	0.01	0.00	0.01	0.0	5222	25
.HQIWK	0.00	0.00	0.00	0.0	5222	0
.HQIWD	0.03	0.00	0.03	0.0	12914	64
.HQIWD	0.00	0.00	0.00	0.0	12914	0
.HQIWL	0.00	0.00	0.00	0.0	5337	0
.HQIWL	0.07	0.00	0.05	0.0	5337	0
.HQIWN	0.00	0.00	0.00	0.0	4450	0
.HQIWN	0.01	0.00	0.01	0.0	4450	4
.HQIWP	0.00	0.00	0.00	0.0	1667	0
.HQIWP	0.04	0.00	0.04	0.0	1667	0
.HQIWO	0.04	0.01	0.01	0.0	2216	11
.HQIWO	0.00	0.00	0.00	0.0	2216	0
.HQIWE	0.01	0.01	0.01	0.0	26275	534
.HQIWE	0.00	0.00	0.00	0.0	26275	0
.HQIWT	0.01	0.01	0.01	-0.1	2181	350
.HQIWT	0.00	0.00	0.00	0.0	2181	0
.HGFWY	0.00	0.00	0.00	0.0	18185	0
.HQIWY	0.00	0.00	0.00	0.0	17531	0
.HGFWY	0.05	0.10	0.19	-0.5	18185	6635
.HGFWC	0.00	0.00	0.00	0.0	1576	0
.HGFWC	1.48	1.58	1.67	-0.1	1576	5
.HGFWF	0.00	0.00	0.00	0.0	615	0
.HQIWF	0.00	0.00	0.00	0.0	483	0
.HGFWF	2.70	2.48	2.56	-0.2	615	63
.HGFWE	0.00	0.00	0.00	0.0	160	0
.HGFWE	3.50	3.55	3.70	-0.3	160	5
.HGFWH	0.00	0.00	0.00	0.0	116	0
.HGFWH	4.10	4.40	4.60	0.0	116	0
.HGFWD	0.00	0.00	0.00	0.0	0	0
.HGFWD	0.00	5.40	5.60	0.0	0	0
.HGFWG	0.00	0.00	0.00	0.0	322	0
.HQIWG	0.00	0.00	0.00	0.0	305	0
.HGFWG	7.50	7.40	7.50	-0.3	322	47
.HQIWS	0.00	0.00	0.00	0.0	121	0
.HGFWS	0.00	0.00	0.00	0.0	147	0
.HGFWS	12.85	12.50	12.70	0.0	147	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.HQILZ	0.00	0.00	0.00	0.0	0	0
.HQILZ	0.00	24.80	25.10	0.0	0	0
.HQILA	22.10	22.30	22.60	0.0	66	0
.HQILA	0.00	0.00	0.00	0.0	66	0
.HQILU	0.00	0.00	0.00	0.0	0	0
.HQILU	0.00	19.80	20.10	0.0	0	0
.HQILB	17.40	17.30	17.60	0.0	99	0
.HQILB	0.00	0.00	0.00	0.0	99	0
.HQILV	14.75	14.90	15.10	0.0	17	0
.HQILV	0.00	0.00	0.00	0.0	17	0
.HQILC	0.00	0.00	0.00	0.0	88	0
.HQILC	12.25	12.35	12.60	-1.3	88	2
.HQILJ	11.51	11.35	11.55	0.0	204	0
.HQILJ	0.00	0.00	0.00	0.0	204	0
.HQILQ	12.30	10.35	10.55	0.0	42	0
.HQILQ	0.00	0.00	0.00	0.0	42	0
.HQILR	0.00	0.00	0.00	0.0	187	0
.HQILR	9.20	9.35	9.55	0.0	187	0
.HQILK	8.53	8.40	8.55	0.2	578	43
.HQILK	0.00	0.00	0.00	0.0	578	0
.HQILD	7.56	7.45	7.55	0.2	1053	105
.HQILD	0.00	0.00	0.00	0.0	1053	0
.HQILL	0.00	0.00	0.00	0.0	1621	0
.HQILL	6.30	6.50	6.65	-0.1	1621	10
.HQILN	0.00	0.00	0.00	0.0	390	0
.HQILN	5.50	5.70	5.85	-0.7	390	5
.HQILP	0.00	0.00	0.00	0.0	2015	0
.HQILP	4.79	4.65	4.85	0.1	2015	25
.HQILO	0.00	0.00	0.00	0.0	30	0
.HQILO	4.10	3.85	4.00	0.2	30	142
.HQILE	0.00	0.00	0.00	0.0	9010	0
.HQILE	3.30	3.20	3.35	0.2	9010	142
.HQILT	2.54	2.47	2.55	0.0	138	4
.HQILT	0.00	0.00	0.00	0.0	138	0
.HGFLA	1.94	2.00	2.07	0.0	5638	126
.HGFLA	0.00	0.00	0.00	0.0	5638	0
.HGFLB	1.54	1.54	1.59	0.0	4294	318
.HGFLB	0.00	0.00	0.00	0.0	4294	0
.HGFLC	1.20	1.11	1.18	0.0	436	248
.HGFLC	0.00	0.00	0.00	0.0	436	0
.HGFLF	0.88	0.88	0.91	0.0	6748	295
.HGFLF	0.00	0.00	0.00	0.0	6748	0
.HQILF	0.00	0.00	0.00	0.0	6348	0
.HGFLE	0.70	0.62	0.67	0.0	240	321
.HGFLE	0.00	0.00	0.00	0.0	240	0
.HGFLH	0.43	0.48	0.54	-0.2	283	38
.HGFLH	0.00	0.00	0.00	0.0	283	0
.HGFLD	0.35	0.34	0.39	-0.1	1756	89
.HGFLD	0.00	0.00	0.00	0.0	1756	0
.HGFLG	0.24	0.19	0.23	0.0	7707	57
.HGFLG	0.00	0.00	0.00	0.0	7707	0
.HQILG	0.00	0.00	0.00	0.0	6450	0
.HGFLS	0.09	0.03	0.08	0.0	1885	0
.HGFLS	0.00	0.00	0.00	0.0	1885	0
.HQILS	0.00	0.00	0.00	0.0	1960	0

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0
12.5
12.5
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
25.0
25.0
26.0
26.0
27.0
27.0
28.0
28.0
29.0
29.0
30.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
35.0
35.0
35.0
40.0
40.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIXZ	0.00	0.00	0.00	0.0	0	0
.HQIXZ	0.00	0.00	0.06	0.0	0	0
.HQIXA	0.05	0.00	0.05	0.0	10	0
.HQIXA	0.00	0.00	0.00	0.0	10	0
.HQIXU	0.00	0.00	0.00	0.0	210	0
.HQIXU	0.03	0.00	0.05	0.0	210	0
.HQIXB	0.03	0.00	0.05	0.0	943	0
.HQIXB	0.00	0.00	0.00	0.0	943	0
.HQIXV	0.05	0.01	0.05	0.0	684	0
.HQIXV	0.00	0.00	0.00	0.0	684	0
.HQIXC	0.00	0.00	0.00	0.0	767	0
.HQIXJ	0.00	0.00	0.00	0.0	329	0
.HQIXJ	0.05	0.01	0.07	0.0	329	134
.HQIXQ	0.00	0.00	0.00	0.0	1447	0
.HQIXQ	0.07	0.00	0.07	-0.1	1447	308
.HQIXR	0.07	0.03	0.08	-0.1	404	349
.HQIXR	0.00	0.00	0.00	0.0	404	0
.HQIXK	0.00	0.00	0.00	0.0	1126	0
.HQIXK	0.08	0.05	0.09	0.0	1126	232
.HQIXD	0.12	0.08	0.13	0.0	3843	859
.HQIXD	0.00	0.00	0.00	0.0	3843	0
.HQIXL	0.15	0.12	0.17	0.0	627	3
.HQIXL	0.00	0.00	0.00	0.0	627	0
.HQIXN	0.22	0.19	0.25	0.0	976	52
.HQIXN	0.00	0.00	0.00	0.0	976	0
.HQIXP	0.00	0.00	0.00	0.0	577	0
.HQIXP	0.37	0.30	0.37	0.0	577	1
.HQIXO	0.00	0.00	0.00	0.0	278	0
.HQIXO	0.50	0.47	0.54	-0.2	278	91
.HQIXE	0.00	0.00	0.00	0.0	5626	0
.HQIXE	0.79	0.77	0.84	-0.1	5626	106
.HQIXT	0.00	0.00	0.00	0.0	669	0
.HQIXT	1.05	1.06	1.09	-0.2	669	219
.HGFXA	1.52	1.50	1.59	-0.2	559	151
.HGFXA	0.00	0.00	0.00	0.0	559	0
.HGFXB	0.00	0.00	0.00	0.0	299	0
.HGFXB	2.05	2.03	2.14	-0.2	299	26
.HGFXC	2.31	2.67	2.78	0.0	107	0
.HGFXC	0.00	0.00	0.00	0.0	107	0
.HGFXF	0.00	0.00	0.00	0.0	603	0
.HQIXF	0.00	0.00	0.00	0.0	360	0
.HGFXF	3.60	3.30	3.45	0.0	603	0
.HGFXE	0.00	0.00	0.00	0.0	40	0
.HGFXE	4.40	4.15	4.30	0.0	40	0
.HGFXH	0.00	0.00	0.00	0.0	85	0
.HGFXH	5.30	5.00	5.15	0.0	85	0
.HGFXD	6.20	6.00	6.15	0.0	13	0
.HGFXD	0.00	0.00	0.00	0.0	13	0
.HQIXG	0.00	0.00	0.00	0.0	58	0
.HGFXG	0.00	0.00	0.00	0.0	98	0
.HGFXG	7.55	7.85	8.00	0.0	98	0
.HQIXS	0.00	0.00	0.00	0.0	149	0
.HGFXS	0.00	0.00	0.00	0.0	164	0
.HGFXS	11.95	12.65	12.80	0.0	164	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIAZ	25.00	24.80	25.15	-0.8	2178	10
.HQIAZ	0.00	0.00	0.00	0.0	2178	0
.YAIAZ	0.00	0.00	0.00	0.0	2316	0
.HQIAA	0.00	0.00	0.00	0.0	2149	0
.YAIAA	0.00	0.00	0.00	0.0	3140	0
.HQIAA	23.70	22.30	22.70	0.0	2149	0
.HQIAU	19.80	19.80	20.05	0.0	2340	0
.HQIAU	0.00	0.00	0.00	0.0	2340	0
.YAIAU	0.00	0.00	0.00	0.0	1032	0
.HQIAB	0.00	0.00	0.00	0.0	6898	0
.HQIAB	17.30	17.50	17.65	0.0	6898	0
.HQIAH	16.60	16.35	16.60	0.0	461	0
.HQIAH	0.00	0.00	0.00	0.0	461	0
.HQIAV	0.00	0.00	0.00	0.0	20939	0
.YAIAV	0.00	0.00	0.00	0.0	18841	0
.HQIAV	15.00	14.95	15.10	0.1	20939	6
.HQIAI	0.00	0.00	0.00	0.0	399	0
.HQIAI	13.32	13.45	13.80	-0.2	399	5
.HQIAC	12.45	12.60	12.75	-0.1	8258	3
.HQIAC	0.00	0.00	0.00	0.0	8258	0
.HQIAJ	0.00	0.00	0.00	0.0	1189	0
.HQIAJ	11.60	11.50	11.75	-0.6	1189	36
.HQIAW	0.00	0.00	0.00	0.0	2918	0
.HQIAW	10.30	10.10	10.35	-1.1	2918	2
.HQIAK	0.00	0.00	0.00	0.0	2479	0
.HQIAK	8.61	8.70	8.95	0.0	2479	3
.HQIAD	7.71	7.70	7.85	0.0	6370	5
.HQIAD	0.00	0.00	0.00	0.0	6370	0
.HQIAL	6.95	6.95	7.10	-0.1	1606	10
.HQIAL	0.00	0.00	0.00	0.0	1606	0
.HQIAX	5.65	5.70	5.95	0.0	3790	0
.HQIAX	0.00	0.00	0.00	0.0	3790	0
.HQIAO	0.00	0.00	0.00	0.0	2986	0
.HQIAO	4.73	4.60	4.75	-0.1	2986	158
.HQIAE	0.00	0.00	0.00	0.0	13441	0
.HQIAE	4.10	4.05	4.15	0.1	13441	78
.HQIAT	3.43	3.35	3.50	0.1	225	62
.HQIAT	0.00	0.00	0.00	0.0	225	0
.HGFAA	0.00	0.00	0.00	0.0	113	0
.HGFAA	2.70	2.83	2.96	-0.1	113	4
.HGFAB	2.42	2.37	2.49	0.0	75	16
.HGFAB	0.00	0.00	0.00	0.0	75	0
.HGFAC	0.00	0.00	0.00	0.0	235	0
.HGFAC	2.00	1.95	2.07	0.0	235	0
.HQIAF	0.00	0.00	0.00	0.0	15070	0
.HGFAF	1.72	1.61	1.72	0.0	15032	36
.HGFAF	0.00	0.00	0.00	0.0	15032	0
.HGFAE	0.00	0.00	0.00	0.0	143	0
.HGFAE	1.22	1.33	1.41	-0.1	143	1292
.HGFAH	1.12	1.01	1.08	0.0	171	0
.HGFAH	0.00	0.00	0.00	0.0	171	0
.HGFAD	1.09	0.88	0.94	0.0	1	0
.HGFAD	0.00	0.00	0.00	0.0	1	0
.HGFAG	0.00	0.00	0.00	0.0	8660	0
.HGFAG	0.58	0.58	0.65	0.0	8660	210
.HQIAG	0.00	0.00	0.00	0.0	8169	0
.HQIAS	0.00	0.00	0.00	0.0	2764	0
.HGFAS	0.00	0.00	0.00	0.0	2691	0
.HGFAS	0.24	0.20	0.25	0.0	2691	0

Strike
2.5
2.5
2.5
5.0
5.0
5.0
7.5
7.5
7.5
10.0
10.0
11.0
11.0
12.5
12.5
12.5
14.0
14.0
15.0
15.0
16.0
16.0
17.5
17.5
19.0
19.0
20.0
20.0
21.0
21.0
22.5
22.5
24.0
24.0
25.0
25.0
26.0
26.0
27.0
27.0
28.0
28.0
29.0
29.0
30.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
35.0
35.0
35.0
40.0
40.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIMZ	0.00	0.00	0.00	0.0	2633	0
.YAIMZ	0.00	0.00	0.00	0.0	950	0
.HQIMZ	0.01	0.00	0.06	0.0	2633	0
.HQIMA	0.00	0.00	0.00	0.0	14926	0
.YAIMA	0.00	0.00	0.00	0.0	6669	0
.HQIMA	0.02	0.01	0.07	0.0	14926	0
.YAIMU	0.00	0.00	0.00	0.0	555	0
.HQIMU	0.02	0.00	0.08	0.0	5550	0
.HQIMU	0.00	0.00	0.00	0.0	5550	0
.HQIMB	0.00	0.00	0.00	0.0	25677	0
.HQIMB	0.06	0.05	0.06	0.0	25677	0
.HQIMH	0.05	0.06	0.10	0.0	1826	0
.HQIMH	0.00	0.00	0.00	0.0	1826	0
.HQIMV	0.13	0.09	0.14	0.0	13062	172
.YAIMV	0.00	0.00	0.00	0.0	1769	0
.HQIMV	0.00	0.00	0.00	0.0	13062	0
.HQIMI	0.13	0.12	0.16	0.0	5694	0
.HQIMI	0.00	0.00	0.00	0.0	5694	0
.HQIMC	0.00	0.00	0.00	0.0	3872	0
.HQIMC	0.14	0.14	0.20	0.0	3872	0
.HQIMJ	0.21	0.17	0.24	0.0	1558	0
.HQIMJ	0.00	0.00	0.00	0.0	1558	0
.HQIMW	0.28	0.25	0.32	0.0	2983	0
.HQIMW	0.00	0.00	0.00	0.0	2983	0
.HQIMK	0.42	0.35	0.40	0.1	810	1
.HQIMK	0.00	0.00	0.00	0.0	810	0
.HQIMD	0.00	0.00	0.00	0.0	2590	0
.HQIMD	0.50	0.46	0.50	0.0	2590	107
.HQIML	0.59	0.58	0.65	0.1	601	26
.HQIML	0.00	0.00	0.00	0.0	601	0
.HQIMX	0.90	0.85	0.91	0.1	2039	35
.HQIMX	0.00	0.00	0.00	0.0	2039	0
.HQIMO	1.29	1.23	1.31	0.0	1097	56
.HQIMO	0.00	0.00	0.00	0.0	1097	0
.HQIME	1.60	1.55	1.64	-0.1	6221	10
.HQIME	0.00	0.00	0.00	0.0	6221	0
.HQIMT	0.00	0.00	0.00	0.0	247	0
.HQIMT	2.24	1.94	2.04	0.5	247	1
.HGFMA	2.57	2.40	2.51	0.0	88	28
.HGFMA	0.00	0.00	0.00	0.0	88	0
.HGFMB	0.00	0.00	0.00	0.0	96	0
.HGFMB	3.00	2.93	3.00	0.3	96	35
.HGFMC	3.25	3.60	3.75	0.0	207	0
.HGFMC	0.00	0.00	0.00	0.0	207	0
.HGFMF	0.00	0.00	0.00	0.0	340	0
.HGFMF	4.30	4.15	4.30	-0.2	340	10
.HQIMF	0.00	0.00	0.00	0.0	218	0
.HGFME	5.15	4.80	4.95	0.0	92	0
.HGFME	0.00	0.00	0.00	0.0	92	0
.HGFMH	5.10	5.60	5.75	0.0	45	0
.HGFMH	0.00	0.00	0.00	0.0	45	0
.HGFMD	6.15	6.40	6.55	0.0	7	0
.HGFMD	0.00	0.00	0.00	0.0	7	0
.HQIMG	0.00	0.00	0.00	0.0	262	0
.HGFMG	7.65	8.10	8.25	0.0	269	0
.HGFMG	0.00	0.00	0.00	0.0	269	0
.HGFMS	12.95	12.70	12.90	0.0	492	0
.HGFMS	0.00	0.00	0.00	0.0	492	0
.HQIMS	0.00	0.00	0.00	0.0	466	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIDZ	0.00	0.00	0.00	0.0	0	0
.HQIDZ	0.00	24.60	25.25	0.0	0	0
.HQIDA	19.20	22.15	22.80	0.0	6	0
.HQIDA	0.00	0.00	0.00	0.0	6	0
.HQIDU	13.20	19.70	20.30	0.0	42	0
.HQIDU	0.00	0.00	0.00	0.0	42	0
.HQIDB	17.40	17.30	17.85	0.0	99	0
.HQIDB	0.00	0.00	0.00	0.0	99	0
.HQIDM	12.50	14.60	15.05	0.0	31	0
.HQIDM	0.00	0.00	0.00	0.0	31	0
.HQIDI	8.60	13.50	14.15	0.0	29	0
.HQIDI	0.00	0.00	0.00	0.0	29	0
.HQIDC	13.85	12.70	13.20	0.0	174	0
.HQIDC	0.00	0.00	0.00	0.0	174	0
.HQIDJ	0.00	0.00	0.00	0.0	71	0
.HQIDJ	11.82	11.90	12.40	0.0	71	0
.HQIDQ	0.00	0.00	0.00	0.0	118	0
.HQIDQ	12.63	11.10	11.50	0.0	118	0
.HQIDR	0.00	0.00	0.00	0.0	251	0
.HQIDR	10.70	10.40	10.70	0.6	251	5
.HQIDK	0.00	0.00	0.00	0.0	26	0
.HQIDK	9.31	9.45	9.90	0.0	26	0
.HQIDD	9.00	8.75	9.00	0.4	872	20
.HQIDD	0.00	0.00	0.00	0.0	872	0
.HQIDL	7.90	8.05	8.35	-1.6	269	5
.HQIDL	0.00	0.00	0.00	0.0	269	0
.HQIDN	0.00	0.00	0.00	0.0	1242	0
.HQIDN	7.36	7.25	7.60	-0.3	1242	3
.HQIDP	0.00	0.00	0.00	0.0	257	0
.HQIDP	6.50	6.55	7.00	-0.1	257	10
.HQIDO	6.96	5.95	6.40	0.0	214	0
.HQIDO	0.00	0.00	0.00	0.0	214	0
.HQIDE	0.00	0.00	0.00	0.0	955	0
.HQIDE	5.80	5.40	5.80	0.4	955	7
.HQIDT	0.00	0.00	0.00	0.0	81	0
.HQIDT	5.15	4.90	5.15	0.0	81	0
.HGFDA	4.50	4.35	4.70	0.0	28	0
.HGFDA	0.00	0.00	0.00	0.0	28	0
.HGFDB	4.46	3.90	4.15	0.0	41	0
.HGFDB	0.00	0.00	0.00	0.0	41	0
.HGFDC	0.00	0.00	0.00	0.0	47	0
.HGFDC	3.55	3.45	3.80	0.0	47	0
.HGFDF	3.35	3.10	3.30	0.1	1460	115
.HQIDF	0.00	0.00	0.00	0.0	1318	0
.HGFDF	0.00	0.00	0.00	0.0	1460	0
.HGFDE	2.70	2.82	3.00	0.0	15	0
.HGFDE	0.00	0.00	0.00	0.0	15	0
.HGFDH	2.75	2.34	2.62	0.0	59	0
.HGFDH	0.00	0.00	0.00	0.0	59	0
.HGFDD	0.00	0.00	0.00	0.0	0	0
.HGFDD	0.00	2.11	2.32	0.0	0	0
.HGFDG	1.85	1.65	1.81	0.1	1987	22
.HGFDG	0.00	0.00	0.00	0.0	1987	0
.HQIDG	0.00	0.00	0.00	0.0	1597	0
.HGFDS	0.00	0.00	0.00	0.0	937	0
.HQIDS	0.00	0.00	0.00	0.0	716	0
.HGFDS	0.95	0.95	0.99	-0.2	937	277

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
25.0
25.0
26.0
26.0
27.0
27.0
28.0
28.0
29.0
29.0
30.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
35.0
35.0
35.0
40.0
40.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.HQIPZ	0.00	0.00	0.10	0.0	0	0
.HQIPZ	0.00	0.00	0.00	0.0	0	0
.HQIPA	0.00	0.00	0.00	0.0	171	0
.HQIPA	0.05	0.00	0.12	0.0	171	0
.HQIPU	0.15	0.03	0.15	0.0	280	0
.HQIPU	0.00	0.00	0.00	0.0	280	0
.HQIPB	0.13	0.14	0.26	0.0	1142	0
.HQIPB	0.00	0.00	0.00	0.0	1142	0
.HQIPM	0.32	0.28	0.40	0.0	968	0
.HQIPM	0.00	0.00	0.00	0.0	968	0
.HQIPI	0.00	0.00	0.00	0.0	193	0
.HQIPI	0.42	0.39	0.48	0.0	193	0
.HQIPC	0.55	0.48	0.58	0.0	398	0
.HQIPC	0.00	0.00	0.00	0.0	398	0
.HQIPJ	0.00	0.00	0.00	0.0	161	0
.HQIPJ	0.63	0.63	0.70	0.0	161	0
.HQIPQ	0.74	0.74	0.86	0.1	134	5
.HQIPQ	0.00	0.00	0.00	0.0	134	0
.HQIPR	0.00	0.00	0.00	0.0	378	0
.HQIPR	1.02	0.94	1.04	0.0	378	0
.HQIPK	0.00	0.00	0.00	0.0	162	0
.HQIPK	1.18	1.10	1.25	0.0	162	0
.HQIPD	1.40	1.33	1.45	0.0	172	0
.HQIPD	0.00	0.00	0.00	0.0	172	0
.HQIPL	0.00	0.00	0.00	0.0	30	0
.HQIPL	1.59	1.59	1.74	0.1	30	3
.HQIPN	0.00	0.00	0.00	0.0	27	0
.HQIPN	2.41	1.88	2.07	0.0	27	0
.HQIPP	0.00	0.00	0.00	0.0	37	0
.HQIPP	2.25	2.22	2.39	0.0	37	0
.HQIPO	0.00	0.00	0.00	0.0	32	0
.HQIPO	2.44	2.59	2.75	0.0	32	0
.HQIPE	0.00	0.00	0.00	0.0	127	0
.HQIPE	3.07	3.00	3.20	0.4	127	1
.HQIPT	3.77	3.45	3.65	0.0	3	0
.HQIPT	0.00	0.00	0.00	0.0	3	0
.HGFPA	4.15	3.90	4.15	0.0	140	0
.HGFPA	0.00	0.00	0.00	0.0	140	0
.HGFPB	4.20	4.50	4.70	0.0	1	0
.HGFPB	0.00	0.00	0.00	0.0	1	0
.HGFPC	4.95	5.05	5.25	0.0	1514	0
.HGFPC	0.00	0.00	0.00	0.0	1514	0
.HGFPF	0.00	5.60	5.85	0.0	26	0
.HGFPF	0.00	0.00	0.00	0.0	26	0
.HQIPF	0.00	0.00	0.00	0.0	26	0
.HGFPE	0.00	6.25	6.50	0.0	0	0
.HGFPE	0.00	0.00	0.00	0.0	0	0
.HGFPH	6.97	6.95	7.15	0.0	100	0
.HGFPH	0.00	0.00	0.00	0.0	100	0
.HGFPD	0.00	0.00	0.00	0.0	0	0
.HGFPD	0.00	7.70	7.90	0.0	0	0
.HGFPG	0.00	0.00	0.00	0.0	119	0
.HGFPG	8.70	9.10	9.40	0.0	119	0
.HQIPG	0.00	0.00	0.00	0.0	42	0
.HQIPS	0.00	0.00	0.00	0.0	0	0
.HGFPS	0.00	13.25	13.60	0.0	0	0
.HGFPS	0.00	0.00	0.00	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.ZEZAZ	17.40	24.80	25.30	0.0	17	0
.ZEZAZ	0.00	0.00	0.00	0.0	17	0
.ZEZAA	20.50	22.65	23.15	0.0	4	0
.ZEZAA	0.00	0.00	0.00	0.0	4	0
.ZEZAU	0.00	0.00	0.00	0.0	0	0
.ZEZAU	0.00	20.30	20.95	0.0	0	0
.ZEZAB	18.40	18.20	18.85	-0.6	958	12
.ZEZAB	0.00	0.00	0.00	0.0	958	0
.ZEZAV	17.60	16.30	16.75	0.0	72	0
.ZEZAV	0.00	0.00	0.00	0.0	72	0
.ZEZAC	0.00	0.00	0.00	0.0	634	0
.ZEZAC	14.60	14.40	14.90	0.0	634	0
.ZEZAW	0.00	0.00	0.00	0.0	321	0
.ZEZAW	12.40	12.45	13.10	0.0	321	0
.ZEZAD	0.00	0.00	0.00	0.0	2467	0
.ZEZAD	10.90	10.90	11.25	-0.9	2467	3
.ZEZAX	0.00	0.00	0.00	0.0	194	0
.ZEZAX	10.00	9.40	9.85	0.0	194	0
.ZEZAE	9.55	7.95	8.45	0.0	1588	0
.ZEZAE	0.00	0.00	0.00	0.0	1588	0
.ZEZAF	0.00	0.00	0.00	0.0	3521	0
.ZEZAF	6.05	5.65	6.05	0.0	3521	0
.ZEZAG	4.10	3.85	4.20	0.1	10207	79
.ZEZAG	0.00	0.00	0.00	0.0	10207	0
.ZEZAH	2.35	2.34	2.65	-0.4	2420	2
.ZEZAH	0.00	0.00	0.00	0.0	2420	0
.ZEZAI	1.40	1.32	1.55	-0.2	456	156
.ZEZAI	0.00	0.00	0.00	0.0	456	0
.ZEZAJ	0.75	0.75	0.96	0.0	640	32
.ZEZAJ	0.00	0.00	0.00	0.0	640	0

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0
12.5
12.5
15.0
15.0
17.5
17.5
20.0
20.0
22.5
22.5
25.0
25.0
30.0
30.0
35.0
35.0
40.0
40.0
45.0
45.0
50.0
50.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.ZEZMZ	0.20	0.07	0.15	0.0	618	0
.ZEZMZ	0.00	0.00	0.00	0.0	618	0
.ZEZMA	0.00	0.00	0.00	0.0	432	0
.ZEZMA	0.44	0.34	0.57	0.0	432	0
.ZEZMU	0.00	0.00	0.00	0.0	132	0
.ZEZMU	0.29	0.63	0.85	0.0	132	0
.ZEZMB	1.07	1.00	1.15	0.0	185	0
.ZEZMB	0.00	0.00	0.00	0.0	185	0
.ZEZMV	0.00	0.00	0.00	0.0	546	0
.ZEZMV	1.59	1.43	1.71	0.0	546	0
.ZEZMC	0.00	0.00	0.00	0.0	226	0
.ZEZMC	2.31	2.05	2.28	0.0	226	0
.ZEZMW	2.75	2.68	2.90	0.0	25	0
.ZEZMW	0.00	0.00	0.00	0.0	25	0
.ZEZMD	0.00	0.00	0.00	0.0	11806	0
.ZEZMD	3.35	3.45	3.75	0.0	11806	0
.ZEZMX	0.00	0.00	0.00	0.0	21	0
.ZEZMX	4.35	4.40	4.70	0.0	21	0
.ZEZME	5.60	5.60	5.80	0.0	613	0
.ZEZME	0.00	0.00	0.00	0.0	613	0
.ZEZMF	8.00	8.10	8.45	0.0	1744	0
.ZEZMF	0.00	0.00	0.00	0.0	1744	0
.ZEZMG	11.50	11.25	11.60	0.0	22	0
.ZEZMG	0.00	0.00	0.00	0.0	22	0
.ZEZMH	20.30	14.70	15.10	0.0	20	0
.ZEZMH	0.00	0.00	0.00	0.0	20	0
.ZEZMI	28.00	18.75	19.10	0.0	50	0
.ZEZMI	0.00	0.00	0.00	0.0	50	0
.ZEZMJ	23.30	23.00	23.55	0.0	75	0
.ZEZMJ	0.00	0.00	0.00	0.0	75	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YAIAB	20.20	18.80	19.70	0.0	81	0
.YAIAB	0.00	0.00	0.00	0.0	81	0
.YAIAC	0.00	0.00	0.00	0.0	5580	0
.YAIAC	15.20	15.45	16.00	0.0	5580	0
.YAIAW	0.00	0.00	0.00	0.0	14	0
.YAIAW	15.40	13.60	14.05	0.0	14	0
.YAIAD	0.00	0.00	0.00	0.0	67	0
.YAIAD	13.00	12.00	13.00	0.0	67	0
.YAIAX	0.00	0.00	0.00	0.0	43	0
.YAIAX	11.10	10.50	11.65	0.0	43	0
.YAIAE	0.00	0.00	0.00	0.0	194	0
.YAIAE	10.23	9.20	10.25	0.0	194	0
.YAIAF	0.00	0.00	0.00	0.0	1135	0
.YAIAF	7.40	6.75	7.25	0.0	1135	0
.YAIAG	0.00	0.00	0.00	0.0	110	0
.YAIAG	5.30	4.95	5.55	0.0	110	0
.YAIAS	3.75	3.50	4.10	0.0	217	0
.YAIAS	0.00	0.00	0.00	0.0	217	0

Strike
10.0
10.0
15.0
15.0
17.5
17.5
20.0
20.0
22.5
22.5
25.0
25.0
30.0
30.0
35.0
35.0
40.0
40.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YAIMB	0.00	0.00	0.00	0.0	264	0
.YAIMB	1.79	1.60	2.10	0.1	264	1
.YAIMC	3.05	2.89	3.40	0.1	152	10
.YAIMC	0.00	0.00	0.00	0.0	152	0
.YAIMW	0.00	0.00	0.00	0.0	5	0
.YAIMW	4.30	3.65	4.45	0.0	5	0
.YAIMD	4.75	4.55	5.45	0.0	60	0
.YAIMD	0.00	0.00	0.00	0.0	60	0
.YAIMX	14.80	5.60	6.00	0.0	0	0
.YAIMX	0.00	0.00	0.00	0.0	0	0
.YAIME	7.15	6.75	7.15	-0.7	93	1
.YAIME	0.00	0.00	0.00	0.0	93	0
.YAIMF	0.00	0.00	0.00	0.0	29	0
.YAIMF	9.80	9.15	10.00	0.0	29	0
.YAIMG	0.00	12.40	13.10	0.0	0	0
.YAIMG	0.00	0.00	0.00	0.0	0	0
.YAIMS	17.00	15.85	16.60	0.0	40	0
.YAIMS	0.00	0.00	0.00	0.0	40	0

= Near-the-Money

= At-the-Money