(PG) Procter & Gamble

11/21/2009 4:48:53 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		61.80
Net Change	-0.35
Percent Change	-0.56%
Open	62.00
Previous Close	62.15
High	62.22
Low	61.48
Bid	61.80
Ask	61.95
Volume	12352670

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PGKT	17.55	19.10	19.40	0.0	0	0
.PGKT	0.00	0.00	0.00	0.0	0	0
.PGKI	15.05	16.60	16.90	0.0	95	0
.PGKI	0.00	0.00	0.00	0.0	95	0
.PGKW	0.00	0.00	0.00	0.0	30	0
.PGKW	12.55	14.20	14.55	0.0	30	0
.PGKJ	11.84	11.60	12.05	0.0	267	0
.PGKJ	0.00	0.00	0.00	0.0	267	0
.PGKX	0.00	0.00	0.00	0.0	444	0
.PGKX	9.40	9.20	9.40	-0.2	444	10
.PGKK	0.00	0.00	0.00	0.0	6957	0
.PGKK	6.85	6.70	6.85	-0.1	6957	327
.PGKY	0.00	0.00	0.00	0.0	13915	0
.PGKY	4.29	4.20	4.35	-0.5	13915	584
.PGKL	1.77	1.75	1.82	-0.4	27157	3096
.PGKL	0.00	0.00	0.00	0.0	27157	0
.PGKZ	0.00	0.00	0.00	0.0	17666	0
.PGKZ	0.01	0.01	0.02	-0.1	17666	235
.PXYKM	0.01	0.00	0.01	0.0	1598	0
.PXYKM	0.00	0.00	0.00	0.0	1598	0

Strike
42.5
42.5
45.0
45.0
47.5
47.5
50.0
50.0
52.5
52.5
55.0
55.0
57.5
57.5
60.0
60.0
62.5
62.5
65.0
65.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PGWT	0.00	0.00	0.00	0.0	12	0
.PGWT	0.04	0.00	0.02	0.0	12	0
.PGWI	0.01	0.00	0.02	0.0	327	0
.PGWI	0.00	0.00	0.00	0.0	327	0
.PGWW	0.00	0.00	0.00	0.0	424	0
.PGWW	0.05	0.00	0.02	0.0	424	0
.PGWJ	0.00	0.00	0.00	0.0	11465	0
.PGWJ	0.01	0.00	0.02	0.0	11465	0
.PGWX	0.00	0.00	0.00	0.0	5470	0
.PGWX	0.01	0.00	0.01	0.0	5470	0
.PGWK	0.00	0.00	0.00	0.0	9434	0
.PGWK	0.01	0.00	0.01	0.0	9434	18
.PGWY	0.00	0.00	0.00	0.0	15118	0
.PGWY	0.01	0.00	0.01	0.0	15118	6
.PGWL	0.00	0.00	0.00	0.0	5136	0
.PGWL	0.02	0.00	0.01	0.0	5136	0
.PGWZ	0.00	0.00	0.00	0.0	4347	0
.PGWZ	0.63	0.69	0.76	0.2	4347	690
.PXYWM	0.00	0.00	0.00	0.0	1158	0
.PXYWM	3.15	3.10	3.30	0.3	1158	1

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PGLI	0.00	0.00	0.00	0.0	110	0
.PGLI	12.60	16.55	17.20	0.0	110	0
.PGLW	11.20	14.10	14.45	0.0	417	0
.PGLW	0.00	0.00	0.00	0.0	417	0
.PGLJ	12.15	11.80	12.05	0.0	554	0
.PGLJ	0.00	0.00	0.00	0.0	554	0
.PGLX	0.00	0.00	0.00	0.0	183	0
.PGLX	9.55	9.25	9.45	1.4	183	9
.PGLK	6.85	6.75	6.85	-0.5	961	92
.PGLK	0.00	0.00	0.00	0.0	961	0
.PGLY	4.65	4.35	4.55	0.1	4078	162
.PGLY	0.00	0.00	0.00	0.0	4078	0
.PGLL	0.00	0.00	0.00	0.0	8626	0
.PGLL	2.34	2.34	2.38	-0.3	8626	1335
.PGLZ	0.00	0.00	0.00	0.0	34162	0
.PGLZ	0.86	0.85	0.88	-0.2	34162	3481
.PXYLM	0.20	0.19	0.21	-0.1	4732	191
.PXYLM	0.00	0.00	0.00	0.0	4732	0

Strike
45.0
45.0
47.5
47.5
50.0
50.0
52.5
52.5
55.0
55.0
57.5
57.5
60.0
60.0
62.5
62.5
65.0
65.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PGXI	0.05	0.00	0.03	0.0	50	0
.PGXI	0.00	0.00	0.00	0.0	50	0
.PGXW	0.04	0.01	0.03	0.0	143	0
.PGXW	0.00	0.00	0.00	0.0	143	0
.PGXJ	0.02	0.02	0.04	0.0	687	0
.PGXJ	0.00	0.00	0.00	0.0	687	0
.PGXX	0.04	0.04	0.06	0.0	1561	4
.PGXX	0.00	0.00	0.00	0.0	1561	0
.PGXK	0.00	0.00	0.00	0.0	25217	0
.PGXK	0.09	0.07	0.09	0.0	25217	20
.PGXY	0.00	0.00	0.00	0.0	4978	0
.PGXY	0.19	0.17	0.19	0.0	4978	554
.PGXL	0.49	0.49	0.51	0.0	24883	2638
.PGXL	0.00	0.00	0.00	0.0	24883	0
.PGXZ	0.00	0.00	0.00	0.0	6924	0
.PGXZ	1.53	1.56	1.60	0.2	6924	385
.PXYXM	0.00	0.00	0.00	0.0	1311	0
.PXYXM	3.60	3.30	3.35	0.5	1311	29

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WPGAB	0.00	0.00	0.00	0.0	0	0
.PGAM	51.95	51.45	52.20	4.8	0	69
.PGAM	0.00	0.00	0.00	0.0	0	0
.WPGAV	0.00	0.00	0.00	0.0	0	0
.PGAV	0.00	0.00	0.00	0.0	0	0
.PGAV	0.00	48.95	49.70	0.0	0	0
.PGAN	0.00	46.45	47.20	0.0	0	0
.PGAN	0.00	0.00	0.00	0.0	0	0
.WPGAC	0.00	0.00	0.00	0.0	0	0
.PGAO	0.00	0.00	0.00	0.0	0	0
.PGAO	0.00	43.95	44.70	0.0	0	0
.WPGAW	0.00	0.00	0.00	0.0	0	0
.WPGAD	0.00	0.00	0.00	0.0	1	0
.PGAD	35.43	41.45	42.20	0.0	0	0
.PGAD	0.00	0.00	0.00	0.0	0	0
.WPGAX	0.00	0.00	0.00	0.0	0	0
.PGAC	36.15	38.95	39.70	0.0	0	0
.PGAC	0.00	0.00	0.00	0.0	0	0
.PGAE	32.90	36.45	37.15	0.0	2	0
.WPGAE	0.00	0.00	0.00	0.0	0	0
.PGAE	0.00	0.00	0.00	0.0	2	0
.PGAF	27.60	31.45	32.20	0.0	104	0
.PGAF	0.00	0.00	0.00	0.0	104	0
.PGAG	0.00	0.00	0.00	0.0	953	0
.PGAG	26.60	26.50	26.95	0.0	953	0
.WPGAG	0.00	0.00	0.00	0.0	57	0
.PGAH	0.00	0.00	0.00	0.0	814	0
.PGAH	19.68	21.50	22.20	0.0	814	0
.PGAI	0.00	0.00	0.00	0.0	473	0
.WPGAI	0.00	0.00	0.00	0.0	5029	0
.PGAI	16.85	16.75	16.95	-0.5	473	13
.PGAJ	11.80	11.85	12.05	-0.1	2807	34
.PGAJ	0.00	0.00	0.00	0.0	2807	0
.PGAX	9.20	9.30	9.55	-0.3	2814	25
.PGAX	0.00	0.00	0.00	0.0	2814	0
.PGAK	7.10	6.95	7.05	-0.4	25630	74
.WPGAK	0.00	0.00	0.00	0.0	13993	0
.PGAK	0.00	0.00	0.00	0.0	25630	0
.PGAY	0.00	0.00	0.00	0.0	29747	0
.PGAY	5.12	4.75	4.95	0.1	29747	24
.PGAL	0.00	0.00	0.00	0.0	74286	0
.PGAL	2.88	2.89	2.93	-0.3	74286	1614
.PGAZ	1.46	1.45	1.49	-0.2	9209	980
.PGAZ	0.00	0.00	0.00	0.0	9209	0
.PXYAM	0.00	0.00	0.00	0.0	37189	0
.PXYAM	0.62	0.61	0.64	-0.1	37189	1299
.WPGAM	0.00	0.00	0.00	0.0	15580	0
.PXYAN	0.10	0.08	0.11	0.0	25647	7655
.PXYAN	0.00	0.00	0.00	0.0	25647	0
.PXYAO	0.00	0.00	0.00	0.0	5539	0
.PXYAO	0.01	0.00	0.04	0.0	5539	0
.WPGAO	0.00	0.00	0.00	0.0	5807	0
.PXYAP	0.01	0.00	0.01	0.0	1965	0
.PXYAP	0.00	0.00	0.00	0.0	1965	0
.PXYAQ	0.01	0.00	0.04	0.0	2427	0
.WPGAQ	0.00	0.00	0.00	0.0	2432	0
.PXYAQ	0.00	0.00	0.00	0.0	2427	0
.WPGAR	0.00	0.00	0.00	0.0	974	0
.PXYAR	0.00	0.00	0.00	0.0	972	0
.PXYAR	0.05	0.00	0.02	0.0	972	0
.PXYAS	0.03	0.00	0.02	0.0	553	0
.PXYAS	0.00	0.00	0.00	0.0	553	0
.WPGAS	0.00	0.00	0.00	0.0	553	0
.PXYAT	0.05	0.00	0.03	0.0	1247	0
.PXYAT	0.00	0.00	0.00	0.0	1247	0
.WPGAT	0.00	0.00	0.00	0.0	1247	0
.WPGAA	0.00	0.00	0.00	0.0	254	0
.PXYAA	0.00	0.00	0.02	0.0	254	0
.PXYAA	0.00	0.00	0.00	0.0	254	0

Strike
10.0
10.0
10.0
12.5
12.5
12.5
15.0
15.0
15.0
17.5
17.5
17.5
20.0
20.0
20.0
22.5
22.5
22.5
25.0
25.0
25.0
30.0
30.0
35.0
35.0
35.0
40.0
40.0
45.0
45.0
45.0
50.0
50.0
52.5
52.5
55.0
55.0
55.0
57.5
57.5
60.0
60.0
62.5
62.5
65.0
65.0
65.0
70.0
70.0
75.0
75.0
75.0
80.0
80.0
85.0
85.0
85.0
90.0
90.0
90.0
95.0
95.0
95.0
100.0
100.0
100.0
105.0
105.0
105.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PGMM	0.00	0.00	0.00	0.0	40	0
.WPGMB	0.00	0.00	0.00	0.0	40	0
.PGMM	0.00	0.00	0.03	0.0	40	0
.PGMV	0.00	0.00	0.00	0.0	22	0
.WPGMV	0.00	0.00	0.00	0.0	22	0
.PGMV	0.00	0.00	0.03	0.0	22	0
.PGMN	0.00	0.00	0.00	0.0	43	0
.WPGMC	0.00	0.00	0.00	0.0	43	0
.PGMN	0.00	0.00	0.03	0.0	43	0
.PGMO	0.00	0.00	0.00	0.0	27	0
.WPGMW	0.00	0.00	0.00	0.0	27	0
.PGMO	0.00	0.00	0.03	0.0	27	0
.PGMD	0.00	0.00	0.00	0.0	3163	0
.PGMD	0.01	0.00	0.03	0.0	3163	0
.WPGMD	0.00	0.00	0.00	0.0	3136	0
.WPGMX	0.00	0.00	0.00	0.0	212	0
.PGMC	0.05	0.00	0.02	0.0	202	0
.PGMC	0.00	0.00	0.00	0.0	202	0
.WPGME	0.00	0.00	0.00	0.0	880	0
.PGME	0.00	0.00	0.00	0.0	763	0
.PGME	0.05	0.00	0.03	0.0	763	0
.PGMF	0.00	0.00	0.00	0.0	313	0
.PGMF	0.05	0.00	0.03	0.0	313	0
.WPGMG	0.00	0.00	0.00	0.0	4659	0
.PGMG	0.00	0.00	0.00	0.0	4755	0
.PGMG	0.03	0.00	0.03	0.0	4755	0
.PGMH	0.03	0.02	0.05	0.0	16425	0
.PGMH	0.00	0.00	0.00	0.0	16425	0
.WPGMI	0.00	0.00	0.00	0.0	11005	0
.PGMI	0.00	0.00	0.00	0.0	24638	0
.PGMI	0.06	0.03	0.06	0.0	24638	0
.PGMJ	0.11	0.11	0.13	0.0	27687	7606
.PGMJ	0.00	0.00	0.00	0.0	27687	0
.PGMX	0.18	0.17	0.19	0.0	5902	20
.PGMX	0.00	0.00	0.00	0.0	5902	0
.PGMK	0.30	0.30	0.32	0.0	27014	12
.WPGMK	0.00	0.00	0.00	0.0	16517	0
.PGMK	0.00	0.00	0.00	0.0	27014	0
.PGMY	0.54	0.55	0.57	0.0	4675	24
.PGMY	0.00	0.00	0.00	0.0	4675	0
.PGML	1.11	1.06	1.08	0.1	20851	582
.PGML	0.00	0.00	0.00	0.0	20851	0
.PGMZ	2.21	2.20	2.23	0.1	1745	309
.PGMZ	0.00	0.00	0.00	0.0	1745	0
.WPGMM	0.00	0.00	0.00	0.0	11650	0
.PXYMM	0.00	0.00	0.00	0.0	13503	0
.PXYMM	3.90	3.90	4.00	0.1	13503	322
.PXYMN	8.60	8.30	8.55	0.3	6665	127
.PXYMN	0.00	0.00	0.00	0.0	6665	0
.WPGMO	0.00	0.00	0.00	0.0	2709	0
.PXYMO	0.00	0.00	0.00	0.0	3862	0
.PXYMO	12.90	13.25	13.40	0.0	3862	0
.PXYMP	17.90	18.20	18.60	0.0	2313	0
.PXYMP	0.00	0.00	0.00	0.0	2313	0
.PXYMQ	23.15	22.85	23.60	0.0	417	0
.WPGMQ	0.00	0.00	0.00	0.0	511	0
.PXYMQ	0.00	0.00	0.00	0.0	417	0
.WPGMR	0.00	0.00	0.00	0.0	31	0
.PXYMR	0.00	0.00	0.00	0.0	240	0
.PXYMR	28.35	28.15	28.60	0.2	240	40
.WPGMS	0.00	0.00	0.00	0.0	224	0
.PXYMS	0.00	0.00	0.00	0.0	281	0
.PXYMS	33.35	32.75	33.55	0.2	281	40
.PXYMT	0.00	0.00	0.00	0.0	271	0
.PXYMT	38.35	37.85	38.60	0.2	271	40
.WPGMT	0.00	0.00	0.00	0.0	181	0
.PXYMA	0.00	0.00	0.00	0.0	210	0
.WPGMA	0.00	0.00	0.00	0.0	130	0
.PXYMA	43.35	42.85	43.60	0.2	210	30

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PGDG	0.00	0.00	0.00	0.0	0	0
.PGDG	0.00	26.45	27.20	0.0	0	0
.PGDH	0.00	0.00	0.00	0.0	18	0
.PGDH	22.20	21.45	22.20	0.0	18	0
.PGDT	0.00	0.00	0.00	0.0	3	0
.PGDT	13.70	19.00	19.70	0.0	3	0
.PGDI	0.00	0.00	0.00	0.0	14	0
.PGDI	12.10	16.65	17.25	0.0	14	0
.PGDW	0.00	0.00	0.00	0.0	351	0
.PGDW	14.44	14.20	14.80	0.3	351	8
.PGDJ	12.21	12.00	12.20	0.3	762	3
.PGDJ	0.00	0.00	0.00	0.0	762	0
.PGDX	0.00	0.00	0.00	0.0	1031	0
.PGDX	9.60	9.75	10.05	-0.1	1031	32
.PGDK	0.00	0.00	0.00	0.0	1971	0
.PGDK	7.88	7.60	7.90	0.1	1971	10
.PGDY	5.65	5.70	5.80	-0.2	2632	197
.PGDY	0.00	0.00	0.00	0.0	2632	0
.PGDL	4.05	4.05	4.10	-0.4	8447	73
.PGDL	0.00	0.00	0.00	0.0	8447	0
.PGDZ	0.00	0.00	0.00	0.0	10334	0
.PGDZ	2.73	2.70	2.74	-0.2	10334	259
.PXYDM	1.72	1.69	1.73	-0.1	11463	133
.PXYDM	0.00	0.00	0.00	0.0	11463	0
.PXYDN	0.55	0.58	0.60	0.0	4447	41
.PXYDN	0.00	0.00	0.00	0.0	4447	0

Strike
35.0
35.0
40.0
40.0
42.5
42.5
45.0
45.0
47.5
47.5
50.0
50.0
52.5
52.5
55.0
55.0
57.5
57.5
60.0
60.0
62.5
62.5
65.0
65.0
70.0
70.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PGPG	0.00	0.00	0.00	0.0	4	0
.PGPG	0.06	0.03	0.06	0.0	4	0
.PGPH	0.00	0.00	0.00	0.0	325	0
.PGPH	0.10	0.08	0.12	0.0	325	0
.PGPT	0.13	0.12	0.15	-0.1	1144	1
.PGPT	0.00	0.00	0.00	0.0	1144	0
.PGPI	0.00	0.00	0.00	0.0	2219	0
.PGPI	0.22	0.19	0.23	0.0	2219	0
.PGPW	0.35	0.33	0.36	0.0	2989	30
.PGPW	0.00	0.00	0.00	0.0	2989	0
.PGPJ	0.00	0.00	0.00	0.0	9363	0
.PGPJ	0.53	0.53	0.56	0.0	9363	95
.PGPX	0.00	0.00	0.00	0.0	2953	0
.PGPX	0.83	0.82	0.85	0.1	2953	548
.PGPK	1.28	1.26	1.29	0.1	2814	11105
.PGPK	0.00	0.00	0.00	0.0	2814	0
.PGPY	0.00	0.00	0.00	0.0	3700	0
.PGPY	1.91	1.88	1.92	0.2	3700	1166
.PGPL	0.00	0.00	0.00	0.0	2209	0
.PGPL	2.76	2.75	2.79	0.1	2209	241
.PGPZ	4.00	3.85	3.95	0.2	964	36
.PGPZ	0.00	0.00	0.00	0.0	964	0
.PXYPM	5.30	5.30	5.40	0.0	757	0
.PXYPM	0.00	0.00	0.00	0.0	757	0
.PXYPN	9.25	9.25	9.40	0.5	662	20
.PXYPN	0.00	0.00	0.00	0.0	662	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.ZHBAB	0.00	49.75	53.85	0.0	1	0
.VPGAB	0.00	0.00	0.00	0.0	1	0
.ZHBAB	0.00	0.00	0.00	0.0	1	0
.ZHBAV	0.00	47.20	49.40	0.0	0	0
.ZHBAV	0.00	0.00	0.00	0.0	0	0
.VPGAV	0.00	0.00	0.00	0.0	0	0
.VPGAC	0.00	0.00	0.00	0.0	0	0
.ZHBAC	0.00	44.80	48.85	0.0	0	0
.ZHBAC	0.00	0.00	0.00	0.0	0	0
.VPGAW	0.00	0.00	0.00	0.0	0	0
.ZHBAW	0.00	44.20	44.40	0.0	0	0
.ZHBAW	0.00	0.00	0.00	0.0	0	0
.ZHBAD	0.00	39.75	43.85	0.0	10	0
.VPGAD	0.00	0.00	0.00	0.0	10	0
.ZHBAD	0.00	0.00	0.00	0.0	10	0
.ZHBAX	0.00	0.00	0.00	0.0	27	0
.VPGAX	0.00	0.00	0.00	0.0	27	0
.ZHBAX	0.00	37.10	41.50	0.0	27	0
.VPGAE	0.00	0.00	0.00	0.0	34	0
.ZHBAE	0.00	34.75	38.85	0.0	34	0
.ZHBAE	0.00	0.00	0.00	0.0	34	0
.ZHBAF	0.00	0.00	0.00	0.0	636	0
.VPGAF	0.00	0.00	0.00	0.0	650	0
.ZHBAF	31.50	31.60	32.30	0.0	636	0
.VPGAG	0.00	0.00	0.00	0.0	301	0
.ZHBAG	26.90	26.60	27.30	0.0	304	0
.ZHBAG	0.00	0.00	0.00	0.0	304	0
.ZHBAH	22.10	21.70	22.20	0.1	1470	5
.ZHBAH	0.00	0.00	0.00	0.0	1470	0
.VPGAH	0.00	0.00	0.00	0.0	1566	0
.ZHBAI	17.47	17.00	17.40	-0.1	2288	6
.VPGAI	0.00	0.00	0.00	0.0	2412	0
.ZHBAI	0.00	0.00	0.00	0.0	2288	0
.ZHBAJ	13.10	12.90	13.15	0.2	16821	11
.ZHBAJ	0.00	0.00	0.00	0.0	16821	0
.VPGAJ	0.00	0.00	0.00	0.0	16689	0
.VPGAK	0.00	0.00	0.00	0.0	0	0
.ZHBAK	0.00	0.00	0.00	0.0	166	0
.ZHBAK	9.52	9.20	9.40	0.2	166	1
.VPGAL	0.00	0.00	0.00	0.0	9320	0
.ZHBAL	0.00	0.00	0.00	0.0	9492	0
.ZHBAL	6.40	6.20	6.35	0.1	9492	20
.VPGAM	0.00	0.00	0.00	0.0	2913	0
.ZHBAM	0.00	0.00	0.00	0.0	15548	0
.ZHBAM	3.85	3.85	4.00	0.0	15548	1038
.VPGAN	0.00	0.00	0.00	0.0	9224	0
.ZHBAN	2.29	2.24	2.30	-0.1	10004	241
.ZHBAN	0.00	0.00	0.00	0.0	10004	0
.ZHBAO	1.28	1.19	1.26	0.0	7214	251
.ZHBAO	0.00	0.00	0.00	0.0	7214	0
.VPGAO	0.00	0.00	0.00	0.0	6703	0
.VPGAP	0.00	0.00	0.00	0.0	998	0
.ZHBAP	0.65	0.59	0.65	0.0	1601	0
.ZHBAP	0.00	0.00	0.00	0.0	1601	0
.ZHBAQ	0.35	0.24	0.34	0.0	238	0
.VPGAQ	0.00	0.00	0.00	0.0	0	0
.ZHBAQ	0.00	0.00	0.00	0.0	238	0
.ZHBAR	0.00	0.08	0.16	0.0	829	0
.VPGAR	0.00	0.00	0.00	0.0	829	0
.ZHBAR	0.00	0.00	0.00	0.0	829	0
.ZHBAT	0.00	0.00	0.00	0.0	598	0
.ZHBAT	0.04	0.00	0.10	0.0	598	0
.VPGAT	0.00	0.00	0.00	0.0	488	0
.VPGAU	0.00	0.00	0.00	0.0	436	0
.ZHBAU	0.00	0.00	0.00	0.0	742	0
.ZHBAU	0.05	0.00	0.08	0.0	742	0

Strike
10.0
10.0
10.0
12.5
12.5
12.5
15.0
15.0
15.0
17.5
17.5
17.5
20.0
20.0
20.0
22.5
22.5
22.5
25.0
25.0
25.0
30.0
30.0
30.0
35.0
35.0
35.0
40.0
40.0
40.0
45.0
45.0
45.0
50.0
50.0
50.0
55.0
55.0
55.0
60.0
60.0
60.0
65.0
65.0
65.0
70.0
70.0
70.0
75.0
75.0
75.0
80.0
80.0
80.0
85.0
85.0
85.0
90.0
90.0
90.0
100.0
100.0
100.0
110.0
110.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.VPGMB	0.00	0.00	0.00	0.0	120	0
.ZHBMB	0.00	0.00	0.06	0.0	120	0
.ZHBMB	0.00	0.00	0.00	0.0	120	0
.ZHBMV	0.00	0.00	0.00	0.0	13	0
.VPGMV	0.00	0.00	0.00	0.0	13	0
.ZHBMV	0.00	0.00	0.06	0.0	13	0
.ZHBMC	0.00	0.00	0.00	0.0	82	0
.ZHBMC	0.00	0.00	0.06	0.0	82	0
.VPGMC	0.00	0.00	0.00	0.0	82	0
.ZHBMW	0.00	0.00	0.07	0.0	129	0
.VPGMW	0.00	0.00	0.00	0.0	129	0
.ZHBMW	0.00	0.00	0.00	0.0	129	0
.ZHBMD	0.00	0.00	0.00	0.0	248	0
.VPGMD	0.00	0.00	0.00	0.0	248	0
.ZHBMD	0.00	0.00	0.09	0.0	248	0
.ZHBMX	0.00	0.00	0.00	0.0	193	0
.VPGMX	0.00	0.00	0.00	0.0	193	0
.ZHBMX	0.00	0.00	0.12	0.0	193	0
.ZHBME	0.10	0.05	0.16	0.0	936	0
.ZHBME	0.00	0.00	0.00	0.0	936	0
.VPGME	0.00	0.00	0.00	0.0	936	0
.ZHBMF	0.30	0.21	0.28	0.0	2524	0
.VPGMF	0.00	0.00	0.00	0.0	2501	0
.ZHBMF	0.00	0.00	0.00	0.0	2524	0
.ZHBMG	0.51	0.49	0.54	0.0	1780	31
.VPGMG	0.00	0.00	0.00	0.0	1258	0
.ZHBMG	0.00	0.00	0.00	0.0	1780	0
.ZHBMH	0.88	0.87	0.95	0.0	6645	0
.ZHBMH	0.00	0.00	0.00	0.0	6645	0
.VPGMH	0.00	0.00	0.00	0.0	6108	0
.ZHBMI	0.00	0.00	0.00	0.0	13934	0
.VPGMI	0.00	0.00	0.00	0.0	12429	0
.ZHBMI	1.58	1.55	1.60	0.1	13934	33
.ZHBMJ	2.58	2.57	2.62	0.1	20354	59
.VPGMJ	0.00	0.00	0.00	0.0	18950	0
.ZHBMJ	0.00	0.00	0.00	0.0	20354	0
.ZHBMK	4.00	4.05	4.10	0.0	2411	255
.ZHBMK	0.00	0.00	0.00	0.0	2411	0
.VPGMK	0.00	0.00	0.00	0.0	0	0
.ZHBML	6.10	5.95	6.05	0.0	9083	26
.ZHBML	0.00	0.00	0.00	0.0	9083	0
.VPGML	0.00	0.00	0.00	0.0	8321	0
.ZHBMM	8.40	8.80	8.95	0.0	215	0
.ZHBMM	0.00	0.00	0.00	0.0	215	0
.VPGMM	0.00	0.00	0.00	0.0	195	0
.ZHBMN	0.00	0.00	0.00	0.0	3047	0
.VPGMN	0.00	0.00	0.00	0.0	2873	0
.ZHBMN	12.25	11.85	12.50	0.0	3047	0
.ZHBMO	0.00	0.00	0.00	0.0	241	0
.VPGMO	0.00	0.00	0.00	0.0	241	0
.ZHBMO	15.55	16.05	16.40	0.0	241	0
.ZHBMP	0.00	0.00	0.00	0.0	803	0
.VPGMP	0.00	0.00	0.00	0.0	352	0
.ZHBMP	19.95	19.80	20.90	0.0	803	0
.ZHBMQ	25.20	24.35	25.75	0.0	20	0
.VPGMQ	0.00	0.00	0.00	0.0	0	0
.ZHBMQ	0.00	0.00	0.00	0.0	20	0
.ZHBMR	29.70	28.95	31.45	0.0	482	0
.ZHBMR	0.00	0.00	0.00	0.0	482	0
.VPGMR	0.00	0.00	0.00	0.0	466	0
.ZHBMT	0.00	0.00	0.00	0.0	270	0
.VPGMT	0.00	0.00	0.00	0.0	270	0
.ZHBMT	40.14	38.30	41.65	0.0	270	0
.ZHBMU	50.13	48.50	51.35	0.0	625	0
.ZHBMU	0.00	0.00	0.00	0.0	625	0
.VPGMU	0.00	0.00	0.00	0.0	411	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WPGAF	30.00	31.60	32.95	0.0	411	0
.WPGAF	0.00	0.00	0.00	0.0	411	0
.WPGAH	22.25	21.75	23.00	0.0	549	0
.WPGAH	0.00	0.00	0.00	0.0	549	0
.WPGAJ	0.00	0.00	0.00	0.0	539	0
.WPGAJ	13.65	13.25	14.15	-0.1	539	10
.WPGAL	7.70	7.25	7.65	0.0	1213	0
.WPGAL	0.00	0.00	0.00	0.0	1213	0
.WPGAN	3.50	3.40	3.70	0.0	1695	0
.WPGAN	0.00	0.00	0.00	0.0	1695	0
.WPGAP	1.45	1.49	1.60	0.1	488	3
.WPGAP	0.00	0.00	0.00	0.0	488	0

Strike
30.0
30.0
40.0
40.0
50.0
50.0
60.0
60.0
70.0
70.0
80.0
80.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.WPGMF	0.65	0.30	0.59	0.0	118	0
.WPGMF	0.00	0.00	0.00	0.0	118	0
.WPGMH	1.55	1.61	1.72	-0.1	475	1
.WPGMH	0.00	0.00	0.00	0.0	475	0
.WPGMJ	3.85	3.85	4.10	0.0	1919	0
.WPGMJ	0.00	0.00	0.00	0.0	1919	0
.WPGML	8.05	7.80	8.15	-0.1	600	20
.WPGML	0.00	0.00	0.00	0.0	600	0
.WPGMN	0.00	0.00	0.00	0.0	1190	0
.WPGMN	13.85	13.75	14.25	0.0	1190	0
.WPGMP	21.18	21.35	22.00	0.0	529	0
.WPGMP	0.00	0.00	0.00	0.0	529	0

= Near-the-Money

= At-the-Money