(SHLD) Sears Holdings Corp.

11/21/2009 2:13:57 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		72.64
Net Change	-0.31
Percent Change	-0.42%
Open	72.87
Previous Close	72.95
High	74.23
Low	72.19
Bid	71.66
Ask	72.64
Volume	1667481

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.KTQKH	36.70	32.40	32.80	0.0	19	0
.KTQKH	0.00	0.00	0.00	0.0	19	0
.KTQKI	31.70	27.40	27.80	0.0	17	0
.KTQKI	0.00	0.00	0.00	0.0	17	0
.KTQKJ	23.70	22.40	22.80	-3.0	53	1
.KTQKJ	0.00	0.00	0.00	0.0	53	0
.KTQKK	20.37	17.40	17.80	0.0	10	0
.KTQKK	0.00	0.00	0.00	0.0	10	0
.KTQKL	0.00	0.00	0.00	0.0	773	0
.KTQKL	12.92	12.40	12.80	-0.2	773	7
.KTQKM	0.00	0.00	0.00	0.0	1526	0
.KTQKM	7.50	7.40	7.80	-0.8	1526	239
.KTQKN	2.40	2.50	2.70	-0.6	7878	859
.KTQKN	0.00	0.00	0.00	0.0	7878	0
.KTQKO	0.05	0.05	0.05	-0.3	15272	1445
.KTQKO	0.00	0.00	0.00	0.0	15272	0
.KTQKP	0.00	0.00	0.00	0.0	7797	0
.KTQKP	0.05	0.00	0.05	0.0	7797	15
.KTQKQ	0.05	0.00	0.05	0.0	2967	24
.KTQKQ	0.00	0.00	0.00	0.0	2967	0
.KTQKR	0.03	0.00	0.05	0.0	3890	0
.KTQKR	0.00	0.00	0.00	0.0	3890	0
.KTQKS	0.10	0.00	0.05	0.0	1411	0
.KTQKS	0.00	0.00	0.00	0.0	1411	0
.KTQKT	0.05	0.00	0.05	0.0	715	0
.KTQKT	0.00	0.00	0.00	0.0	715	0

Strike
40.0
40.0
45.0
45.0
50.0
50.0
55.0
55.0
60.0
60.0
65.0
65.0
70.0
70.0
75.0
75.0
80.0
80.0
85.0
85.0
90.0
90.0
95.0
95.0
100.0
100.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.KTQWH	0.00	0.00	0.05	0.0	0	0
.KTQWH	0.00	0.00	0.00	0.0	0	0
.KTQWI	0.05	0.00	0.05	0.0	963	0
.KTQWI	0.00	0.00	0.00	0.0	963	0
.KTQWJ	0.00	0.00	0.00	0.0	836	0
.KTQWJ	0.02	0.00	0.05	0.0	836	0
.KTQWK	0.00	0.00	0.00	0.0	1435	0
.KTQWK	0.05	0.00	0.05	0.0	1435	0
.KTQWL	0.05	0.00	0.05	0.0	5818	0
.KTQWL	0.00	0.00	0.00	0.0	5818	0
.KTQWM	0.00	0.00	0.00	0.0	6720	0
.KTQWM	0.03	0.00	0.05	0.0	6720	30
.KTQWN	0.00	0.00	0.00	0.0	8914	0
.KTQWN	0.01	0.00	0.05	-0.2	8914	1112
.KTQWO	0.00	0.00	0.00	0.0	6051	0
.KTQWO	2.45	2.30	2.50	0.2	6051	1175
.KTQWP	7.40	7.50	7.80	0.4	1569	67
.KTQWP	0.00	0.00	0.00	0.0	1569	0
.KTQWQ	0.00	0.00	0.00	0.0	659	0
.KTQWQ	12.51	12.20	12.60	0.6	659	13
.KTQWR	16.70	17.20	17.60	-0.1	415	11
.KTQWR	0.00	0.00	0.00	0.0	415	0
.KTQWS	0.00	0.00	0.00	0.0	719	0
.KTQWS	21.90	22.20	22.60	2.4	719	5
.KTQWT	0.00	0.00	0.00	0.0	793	0
.KTQWT	26.90	27.20	27.60	3.6	793	5

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJLZ	75.87	69.60	70.00	0.0	0	0
.SJJLZ	0.00	0.00	0.00	0.0	0	0
.SJJLA	0.00	0.00	0.00	0.0	55	0
.SJJLA	71.20	67.30	67.80	0.0	55	0
.SJJLU	0.00	0.00	0.00	0.0	0	0
.SJJLU	67.00	64.10	66.10	0.0	0	0
.SJJLB	0.00	0.00	0.00	0.0	0	0
.SJJLB	68.60	62.30	62.80	0.0	0	0
.SJJLV	0.00	0.00	0.00	0.0	0	0
.SJJLV	60.40	59.00	60.90	0.0	0	0
.SJJLC	63.40	57.30	57.80	0.0	0	0
.SJJLC	0.00	0.00	0.00	0.0	0	0
.SJJLW	43.30	54.10	56.10	0.0	0	0
.SJJLW	0.00	0.00	0.00	0.0	0	0
.SJJLD	56.60	52.60	52.90	0.0	3	0
.SJJLD	0.00	0.00	0.00	0.0	3	0
.SJJLX	0.00	0.00	0.00	0.0	0	0
.SJJLX	40.00	49.70	51.40	0.0	0	0
.SJJLE	0.00	0.00	0.00	0.0	0	0
.SJJLE	53.40	47.30	47.80	0.0	0	0
.SJJLF	43.10	42.20	42.60	-4.7	1	2003
.SJJLF	0.00	0.00	0.00	0.0	1	0
.SJJLG	0.00	0.00	0.00	0.0	0	0
.SJJLG	38.40	37.20	37.70	0.0	0	0
.KTQLH	33.40	32.30	32.60	0.0	0	0
.KTQLH	0.00	0.00	0.00	0.0	0	0
.KTQLI	0.00	0.00	0.00	0.0	1	0
.KTQLI	33.60	27.30	27.80	0.0	1	0
.KTQLJ	22.60	22.30	22.80	-0.7	11	305
.KTQLJ	0.00	0.00	0.00	0.0	11	0
.KTQLK	17.50	17.30	17.80	-0.7	1484	2604
.KTQLK	0.00	0.00	0.00	0.0	1484	0
.KTQLL	12.60	12.50	12.80	-0.6	7213	1505
.KTQLL	0.00	0.00	0.00	0.0	7213	0
.KTQLM	0.00	0.00	0.00	0.0	2380	0
.KTQLM	8.00	8.00	8.20	-0.9	2380	463
.KTQLN	0.00	0.00	0.00	0.0	7009	0
.KTQLN	4.60	4.50	4.70	-0.3	7009	336
.KTQLO	0.00	0.00	0.00	0.0	5033	0
.KTQLO	2.18	2.10	2.25	-0.3	5033	581
.KTQLP	0.92	0.85	0.95	-0.2	3935	218
.KTQLP	0.00	0.00	0.00	0.0	3935	0
.KTQLQ	0.00	0.00	0.00	0.0	5992	0
.KTQLQ	0.35	0.30	0.40	-0.2	5992	174
.KTQLR	0.15	0.10	0.20	-0.1	5783	99
.KTQLR	0.00	0.00	0.00	0.0	5783	0
.KTQLS	0.10	0.05	0.10	0.0	806	71
.KTQLS	0.00	0.00	0.00	0.0	806	0
.KTQLT	0.00	0.00	0.00	0.0	2258	0
.KTQLT	0.10	0.05	0.10	0.1	2258	201
.KTQLA	0.10	0.00	0.05	0.0	1568	0
.KTQLA	0.00	0.00	0.00	0.0	1568	0
.KTQLB	0.05	0.00	0.05	0.0	1793	0
.KTQLB	0.00	0.00	0.00	0.0	1793	0
.KTQLC	0.05	0.00	0.05	0.0	544	0
.KTQLC	0.00	0.00	0.00	0.0	544	0
.TXHLD	0.05	0.00	0.05	0.0	62	0
.TXHLD	0.00	0.00	0.00	0.0	62	0
.TXHLE	0.00	0.00	0.00	0.0	95	0
.TXHLE	0.05	0.00	0.05	0.0	95	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
55.0
55.0
60.0
60.0
65.0
65.0
70.0
70.0
75.0
75.0
80.0
80.0
85.0
85.0
90.0
90.0
95.0
95.0
100.0
100.0
105.0
105.0
110.0
110.0
115.0
115.0
120.0
120.0
125.0
125.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJXZ	0.05	0.00	0.05	0.0	1	0
.SJJXZ	0.00	0.00	0.00	0.0	1	0
.SJJXA	0.00	0.00	0.00	0.0	204	0
.SJJXA	0.05	0.00	0.05	0.0	204	0
.SJJXU	0.00	0.00	0.00	0.0	85	0
.SJJXU	0.15	0.00	0.05	0.0	85	0
.SJJXB	0.10	0.00	0.05	0.0	65	0
.SJJXB	0.00	0.00	0.00	0.0	65	0
.SJJXV	0.00	0.00	0.00	0.0	68	0
.SJJXV	0.05	0.00	0.05	0.0	68	0
.SJJXC	0.00	0.00	0.00	0.0	147	0
.SJJXC	0.05	0.00	0.05	0.0	147	0
.SJJXW	0.00	0.00	0.00	0.0	118	0
.SJJXW	0.07	0.00	0.05	0.0	118	0
.SJJXD	0.05	0.00	0.05	0.0	339	0
.SJJXD	0.00	0.00	0.00	0.0	339	0
.SJJXX	0.00	0.00	0.00	0.0	119	0
.SJJXX	0.05	0.00	0.05	0.0	119	0
.SJJXE	0.00	0.00	0.00	0.0	4401	0
.SJJXE	0.05	0.00	0.05	0.0	4401	0
.SJJXF	0.00	0.00	0.00	0.0	447	0
.SJJXF	0.05	0.00	0.05	0.0	447	0
.SJJXG	0.10	0.00	0.05	0.0	792	0
.SJJXG	0.00	0.00	0.00	0.0	792	0
.KTQXH	0.00	0.00	0.00	0.0	2142	0
.KTQXH	0.05	0.00	0.05	0.0	2142	1
.KTQXI	0.00	0.00	0.00	0.0	1701	0
.KTQXI	0.10	0.05	0.10	0.0	1701	20
.KTQXJ	0.00	0.00	0.00	0.0	2511	0
.KTQXJ	0.10	0.05	0.15	0.0	2511	17
.KTQXK	0.00	0.00	0.00	0.0	2538	0
.KTQXK	0.20	0.15	0.25	0.0	2538	325
.KTQXL	0.00	0.00	0.00	0.0	7651	0
.KTQXL	0.50	0.45	0.55	0.0	7651	666
.KTQXM	0.00	0.00	0.00	0.0	3358	0
.KTQXM	1.25	1.20	1.25	0.0	3358	552
.KTQXN	0.00	0.00	0.00	0.0	6015	0
.KTQXN	2.80	2.70	2.75	-0.1	6015	503
.KTQXO	5.40	5.30	5.70	-0.1	3347	584
.KTQXO	0.00	0.00	0.00	0.0	3347	0
.KTQXP	0.00	0.00	0.00	0.0	1114	0
.KTQXP	9.00	9.00	9.40	0.0	1114	74
.KTQXQ	0.00	0.00	0.00	0.0	2415	0
.KTQXQ	13.70	13.40	13.90	0.0	2415	13
.KTQXR	18.50	18.20	18.50	3.1	929	50
.KTQXR	0.00	0.00	0.00	0.0	929	0
.KTQXS	23.50	23.10	23.50	0.5	577	22
.KTQXS	0.00	0.00	0.00	0.0	577	0
.KTQXT	0.00	0.00	0.00	0.0	744	0
.KTQXT	28.20	28.10	28.40	0.1	744	10
.KTQXA	33.40	33.00	33.40	3.8	588	13
.KTQXA	0.00	0.00	0.00	0.0	588	0
.KTQXB	0.00	0.00	0.00	0.0	465	0
.KTQXB	38.40	38.00	38.40	-5.8	465	10
.KTQXC	0.00	0.00	0.00	0.0	394	0
.KTQXC	43.40	43.00	43.40	0.8	394	40
.TXHXD	0.00	0.00	0.00	0.0	205	0
.TXHXD	48.00	48.00	48.40	0.4	205	20
.TXHXE	0.00	0.00	0.00	0.0	178	0
.TXHXE	53.00	53.00	53.40	3.5	178	20

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJAA	67.46	67.10	67.80	-3.5	10	1125
.WNQAE	0.00	0.00	0.00	0.0	1	0
.SJJAA	0.00	0.00	0.00	0.0	10	0
.SJJAB	61.40	62.10	62.80	0.0	2	0
.SJJAB	0.00	0.00	0.00	0.0	2	0
.WNQAU	0.00	0.00	0.00	0.0	9	0
.SJJAV	55.60	59.60	60.30	0.0	0	0
.WNQAV	0.00	0.00	0.00	0.0	0	0
.SJJAV	0.00	0.00	0.00	0.0	0	0
.SJJAC	0.00	0.00	0.00	0.0	0	0
.SJJAC	58.10	57.10	57.80	5.0	0	1
.WNQAC	0.00	0.00	0.00	0.0	0	0
.WNQAW	0.00	0.00	0.00	0.0	0	0
.SJJAW	0.00	0.00	0.00	0.0	0	0
.SJJAW	55.60	54.60	55.30	0.0	0	1
.SJJAD	53.10	52.10	52.80	5.0	7	1
.SJJAD	0.00	0.00	0.00	0.0	7	0
.WNQAD	0.00	0.00	0.00	0.0	6	0
.SJJAX	47.50	49.70	50.10	0.0	10	0
.SJJAX	0.00	0.00	0.00	0.0	10	0
.WNQAX	0.00	0.00	0.00	0.0	15	0
.SJJAE	48.30	47.10	47.80	5.2	11	3
.WNQAZ	0.00	0.00	0.00	0.0	53	0
.SJJAE	0.00	0.00	0.00	0.0	11	0
.WNQAF	0.00	0.00	0.00	0.0	69	0
.SJJAF	43.10	42.10	42.80	-1.6	7	1
.SJJAF	0.00	0.00	0.00	0.0	7	0
.SJJAG	32.90	37.10	37.80	0.0	15	0
.SJJAG	0.00	0.00	0.00	0.0	15	0
.WNQAG	0.00	0.00	0.00	0.0	204	0
.KTQAH	0.00	0.00	0.00	0.0	103	0
.WNQAH	0.00	0.00	0.00	0.0	651	0
.KTQAH	36.70	32.20	32.80	0.0	103	0
.WNQAI	0.00	0.00	0.00	0.0	656	0
.KTQAI	0.00	0.00	0.00	0.0	87	0
.KTQAI	27.66	27.10	27.50	-3.5	87	11
.WNQAJ	0.00	0.00	0.00	0.0	2677	0
.KTQAJ	0.00	0.00	0.00	0.0	955	0
.KTQAJ	22.50	22.10	22.60	-0.8	955	164
.KTQAK	0.00	0.00	0.00	0.0	1447	0
.KTQAK	20.90	17.70	18.10	0.0	1447	0
.WNQAK	0.00	0.00	0.00	0.0	764	0
.KTQAL	0.00	0.00	0.00	0.0	7699	0
.KTQAL	12.90	12.70	13.00	-0.6	7699	214
.WNQAL	0.00	0.00	0.00	0.0	7025	0
.KTQAM	0.00	0.00	0.00	0.0	3865	0
.WNQAM	0.00	0.00	0.00	0.0	1579	0
.KTQAM	9.10	8.80	9.20	-0.5	3865	64
.WNQAN	0.00	0.00	0.00	0.0	1326	0
.KTQAN	0.00	0.00	0.00	0.0	3611	0
.KTQAN	5.89	5.60	5.90	-0.2	3611	30
.WNQAO	0.00	0.00	0.00	0.0	1013	0
.KTQAO	0.00	0.00	0.00	0.0	2124	0
.KTQAO	3.30	3.20	3.40	-0.6	2124	52
.KTQAP	0.00	0.00	0.00	0.0	10524	0
.WNQAP	0.00	0.00	0.00	0.0	8847	0
.KTQAP	1.85	1.70	1.85	-0.4	10524	520
.WNQAQ	0.00	0.00	0.00	0.0	1159	0
.KTQAQ	0.00	0.00	0.00	0.0	2218	0
.KTQAQ	0.85	0.80	0.95	-0.3	2218	32
.WNQAR	0.00	0.00	0.00	0.0	1831	0
.KTQAR	0.50	0.35	0.50	-0.1	2233	95
.KTQAR	0.00	0.00	0.00	0.0	2233	0
.KTQAS	0.00	0.00	0.00	0.0	3467	0
.WNQAS	0.00	0.00	0.00	0.0	3098	0
.KTQAS	0.35	0.20	0.30	0.0	3467	4
.KTQAT	0.00	0.00	0.00	0.0	4037	0
.WNQAT	0.00	0.00	0.00	0.0	3783	0
.KTQAT	0.20	0.10	0.20	0.0	4037	35
.KTQAA	0.10	0.05	0.15	-0.2	739	40
.KTQAA	0.00	0.00	0.00	0.0	739	0
.WNQAA	0.00	0.00	0.00	0.0	591	0
.WNQAB	0.00	0.00	0.00	0.0	2240	0
.KTQAB	0.00	0.00	0.00	0.0	3021	0
.KTQAB	0.14	0.05	0.15	0.0	3021	0
.KTQAC	0.15	0.05	0.10	0.0	872	0
.KTQAC	0.00	0.00	0.00	0.0	872	0
.TXHAD	0.10	0.05	0.10	0.0	3501	0
.TXHAD	0.00	0.00	0.00	0.0	3501	0
.TXHAE	0.00	0.00	0.00	0.0	225	0
.TXHAE	0.10	0.05	0.10	0.0	225	0
.TXHAY	0.05	0.00	0.10	0.0	5294	0
.TXHAY	0.00	0.00	0.00	0.0	5294	0
.TXHAG	0.05	0.00	0.10	0.0	91	0
.TXHAG	0.00	0.00	0.00	0.0	91	0
.TXHAW	0.05	0.00	0.10	0.0	975	0
.TXHAW	0.00	0.00	0.00	0.0	975	0
.TXHAI	0.05	0.00	0.05	0.0	106	0
.TXHAI	0.00	0.00	0.00	0.0	106	0
.TXHAU	0.05	0.00	0.05	0.0	10933	0
.TXHAU	0.00	0.00	0.00	0.0	10933	0
.TXHAL	0.05	0.00	0.05	0.0	910	0
.TXHAL	0.00	0.00	0.00	0.0	910	0
.TXHAN	0.00	0.00	0.05	0.0	588	0
.TXHAN	0.00	0.00	0.00	0.0	588	0
.TXHAP	0.00	0.00	0.00	0.0	526	0
.TXHAP	0.00	0.00	0.05	0.0	526	0
.TXHAR	0.00	0.00	0.00	0.0	388	0
.TXHAR	0.00	0.00	0.05	0.0	388	0
.TXHAT	0.00	0.00	0.05	0.0	3332	0
.TXHAT	0.00	0.00	0.00	0.0	3332	0
.TXHAB	0.00	0.00	0.00	0.0	422	0
.TXHAB	0.00	0.00	0.05	0.0	422	0
.TXHAV	0.00	0.00	0.05	0.0	459	0
.TXHAV	0.00	0.00	0.00	0.0	459	0
.TXHAF	0.00	0.00	0.05	0.0	507	0
.TXHAF	0.00	0.00	0.00	0.0	507	0
.TXHAH	0.00	0.00	0.05	0.0	725	0
.TXHAH	0.00	0.00	0.00	0.0	725	0
.TXHAJ	0.00	0.00	0.00	0.0	832	0
.TXHAJ	0.00	0.00	0.05	0.0	832	0

Strike
5.0
5.0
5.0
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
95.0
95.0
95.0
100.0
100.0
100.0
105.0
105.0
105.0
110.0
110.0
110.0
115.0
115.0
120.0
120.0
125.0
125.0
130.0
130.0
135.0
135.0
140.0
140.0
145.0
145.0
150.0
150.0
160.0
160.0
170.0
170.0
180.0
180.0
190.0
190.0
200.0
200.0
210.0
210.0
220.0
220.0
230.0
230.0
240.0
240.0
250.0
250.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJMA	0.00	0.00	0.05	0.0	758	0
.SJJMA	0.00	0.00	0.00	0.0	758	0
.WNQME	0.00	0.00	0.00	0.0	768	0
.SJJMB	0.00	0.00	0.00	0.0	5546	0
.WNQMU	0.00	0.00	0.00	0.0	5428	0
.SJJMB	0.05	0.00	0.05	0.0	5546	0
.WNQMV	0.00	0.00	0.00	0.0	3516	0
.SJJMV	0.00	0.00	0.00	0.0	3498	0
.SJJMV	0.05	0.00	0.05	0.0	3498	0
.SJJMC	0.05	0.00	0.05	0.0	1911	0
.SJJMC	0.00	0.00	0.00	0.0	1911	0
.WNQMC	0.00	0.00	0.00	0.0	2237	0
.SJJMW	0.05	0.00	0.05	0.0	531	0
.SJJMW	0.00	0.00	0.00	0.0	531	0
.WNQMW	0.00	0.00	0.00	0.0	583	0
.SJJMD	0.05	0.00	0.05	0.0	1318	0
.WNQMD	0.00	0.00	0.00	0.0	748	0
.SJJMD	0.00	0.00	0.00	0.0	1318	0
.SJJMX	0.15	0.00	0.10	0.0	422	0
.WNQMX	0.00	0.00	0.00	0.0	445	0
.SJJMX	0.00	0.00	0.00	0.0	422	0
.SJJME	0.05	0.00	0.10	0.0	1268	0
.WNQMZ	0.00	0.00	0.00	0.0	1151	0
.SJJME	0.00	0.00	0.00	0.0	1268	0
.SJJMF	0.10	0.00	0.15	0.0	7870	0
.SJJMF	0.00	0.00	0.00	0.0	7870	0
.WNQMF	0.00	0.00	0.00	0.0	8083	0
.SJJMG	0.00	0.00	0.00	0.0	4900	0
.WNQMG	0.00	0.00	0.00	0.0	4912	0
.SJJMG	0.15	0.05	0.15	0.0	4900	0
.KTQMH	0.15	0.10	0.25	-0.1	1908	333
.KTQMH	0.00	0.00	0.00	0.0	1908	0
.WNQMH	0.00	0.00	0.00	0.0	1647	0
.KTQMI	0.00	0.00	0.00	0.0	6853	0
.WNQMI	0.00	0.00	0.00	0.0	5827	0
.KTQMI	0.30	0.20	0.30	0.0	6853	0
.KTQMJ	0.50	0.45	0.55	0.0	2255	129
.KTQMJ	0.00	0.00	0.00	0.0	2255	0
.WNQMJ	0.00	0.00	0.00	0.0	1485	0
.KTQMK	0.90	0.80	0.95	0.0	2308	0
.WNQMK	0.00	0.00	0.00	0.0	389	0
.KTQMK	0.00	0.00	0.00	0.0	2308	0
.KTQML	1.65	1.50	1.65	0.0	3274	2
.KTQML	0.00	0.00	0.00	0.0	3274	0
.WNQML	0.00	0.00	0.00	0.0	2295	0
.KTQMM	2.71	2.70	2.85	-0.1	3848	52
.KTQMM	0.00	0.00	0.00	0.0	3848	0
.WNQMM	0.00	0.00	0.00	0.0	1278	0
.KTQMN	4.90	4.60	4.90	0.1	3023	52
.KTQMN	0.00	0.00	0.00	0.0	3023	0
.WNQMN	0.00	0.00	0.00	0.0	857	0
.KTQMO	7.50	7.20	7.70	0.1	3818	28
.KTQMO	0.00	0.00	0.00	0.0	3818	0
.WNQMO	0.00	0.00	0.00	0.0	1868	0
.KTQMP	10.30	10.70	11.20	-0.3	1405	1
.WNQMP	0.00	0.00	0.00	0.0	408	0
.KTQMP	0.00	0.00	0.00	0.0	1405	0
.KTQMQ	14.50	14.60	15.50	0.0	2425	0
.KTQMQ	0.00	0.00	0.00	0.0	2425	0
.WNQMQ	0.00	0.00	0.00	0.0	1264	0
.KTQMR	19.59	19.40	20.10	2.5	2594	65
.KTQMR	0.00	0.00	0.00	0.0	2594	0
.WNQMR	0.00	0.00	0.00	0.0	2192	0
.KTQMS	23.12	24.20	24.60	-0.9	16802	2
.WNQMS	0.00	0.00	0.00	0.0	16103	0
.KTQMS	0.00	0.00	0.00	0.0	16802	0
.KTQMT	28.80	29.10	29.70	2.5	3017	7
.KTQMT	0.00	0.00	0.00	0.0	3017	0
.WNQMT	0.00	0.00	0.00	0.0	2507	0
.KTQMA	31.50	34.10	34.60	0.0	664	0
.KTQMA	0.00	0.00	0.00	0.0	664	0
.WNQMA	0.00	0.00	0.00	0.0	429	0
.KTQMB	39.15	38.80	39.40	2.9	1757	15
.KTQMB	0.00	0.00	0.00	0.0	1757	0
.WNQMB	0.00	0.00	0.00	0.0	888	0
.KTQMC	0.00	0.00	0.00	0.0	672	0
.KTQMC	43.80	43.80	44.30	0.0	672	0
.TXHMD	48.80	49.00	49.30	0.0	493	0
.TXHMD	0.00	0.00	0.00	0.0	493	0
.TXHME	0.00	0.00	0.00	0.0	271	0
.TXHME	53.60	53.50	54.40	0.0	271	0
.TXHMY	59.30	58.70	59.30	0.0	517	0
.TXHMY	0.00	0.00	0.00	0.0	517	0
.TXHMG	64.30	63.40	64.30	0.0	152	0
.TXHMG	0.00	0.00	0.00	0.0	152	0
.TXHMW	0.00	0.00	0.00	0.0	473	0
.TXHMW	65.50	68.40	69.30	0.0	473	0
.TXHMI	0.00	0.00	0.00	0.0	202	0
.TXHMI	69.20	73.40	74.30	0.0	202	0
.TXHMU	74.20	78.40	79.30	0.0	457	0
.TXHMU	0.00	0.00	0.00	0.0	457	0
.TXHML	85.90	88.40	89.30	0.0	314	0
.TXHML	0.00	0.00	0.00	0.0	314	0
.TXHMN	94.60	98.40	99.30	0.0	235	0
.TXHMN	0.00	0.00	0.00	0.0	235	0
.TXHMP	103.40	108.30	109.30	0.0	287	0
.TXHMP	0.00	0.00	0.00	0.0	287	0
.TXHMR	0.00	0.00	0.00	0.0	306	0
.TXHMR	115.50	118.30	119.30	0.0	306	0
.TXHMT	0.00	0.00	0.00	0.0	310	0
.TXHMT	125.50	128.30	129.50	0.0	310	0
.TXHMB	138.90	138.30	139.30	0.0	498	0
.TXHMB	0.00	0.00	0.00	0.0	498	0
.TXHMV	145.80	148.30	149.30	0.0	544	0
.TXHMV	0.00	0.00	0.00	0.0	544	0
.TXHMF	158.80	158.30	159.40	0.0	517	0
.TXHMF	0.00	0.00	0.00	0.0	517	0
.TXHMH	168.80	168.30	169.30	0.0	788	0
.TXHMH	0.00	0.00	0.00	0.0	788	0
.TXHMJ	178.50	178.30	179.30	0.0	1361	0
.TXHMJ	0.00	0.00	0.00	0.0	1361	0

Mar 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJCF	40.90	42.10	43.20	0.0	0	0
.SJJCF	0.00	0.00	0.00	0.0	0	0
.SJJCG	0.00	0.00	0.00	0.0	0	0
.SJJCG	0.00	36.80	38.20	0.0	0	0
.KTQCH	28.70	32.10	33.20	0.0	0	0
.KTQCH	0.00	0.00	0.00	0.0	0	0
.KTQCI	0.00	0.00	0.00	0.0	9	0
.KTQCI	23.50	26.90	28.20	0.0	9	0
.KTQCJ	0.00	0.00	0.00	0.0	73	0
.KTQCJ	26.60	22.00	23.20	0.0	73	0
.KTQCK	18.30	17.40	18.20	0.0	45	0
.KTQCK	0.00	0.00	0.00	0.0	45	0
.KTQCL	0.00	0.00	0.00	0.0	89	0
.KTQCL	14.20	13.30	14.20	-1.1	89	8
.KTQCM	0.00	0.00	0.00	0.0	571	0
.KTQCM	11.00	10.00	10.80	0.0	571	0
.KTQCN	0.00	0.00	0.00	0.0	667	0
.KTQCN	7.50	7.10	7.80	-2.8	667	63
.KTQCO	5.50	5.00	5.20	0.0	546	0
.KTQCO	0.00	0.00	0.00	0.0	546	0
.KTQCP	3.90	3.20	3.60	0.1	300	21
.KTQCP	0.00	0.00	0.00	0.0	300	0
.KTQCQ	0.00	0.00	0.00	0.0	430	0
.KTQCQ	2.70	2.05	2.30	0.3	430	2
.KTQCR	0.00	0.00	0.00	0.0	638	0
.KTQCR	1.35	1.25	1.45	-0.3	638	27
.KTQCS	1.35	0.75	0.90	0.0	205	0
.KTQCS	0.00	0.00	0.00	0.0	205	0
.KTQCT	1.00	0.45	0.60	0.0	166	0
.KTQCT	0.00	0.00	0.00	0.0	166	0
.KTQCA	0.80	0.25	0.40	0.0	82	0
.KTQCA	0.00	0.00	0.00	0.0	82	0
.KTQCB	0.70	0.15	0.25	0.0	202	0
.KTQCB	0.00	0.00	0.00	0.0	202	0
.KTQCC	0.35	0.05	0.20	0.0	86	0
.KTQCC	0.00	0.00	0.00	0.0	86	0
.TXHCD	0.00	0.00	0.00	0.0	362	0
.TXHCD	0.15	0.05	0.20	0.0	362	0

Strike
30.0
30.0
35.0
35.0
40.0
40.0
45.0
45.0
50.0
50.0
55.0
55.0
60.0
60.0
65.0
65.0
70.0
70.0
75.0
75.0
80.0
80.0
85.0
85.0
90.0
90.0
95.0
95.0
100.0
100.0
105.0
105.0
110.0
110.0
115.0
115.0
120.0
120.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJOF	0.00	0.00	0.00	0.0	622	0
.SJJOF	0.25	0.20	0.35	-0.1	622	33
.SJJOG	0.00	0.00	0.00	0.0	449	0
.SJJOG	0.40	0.30	0.50	0.0	449	0
.KTQOH	0.00	0.00	0.00	0.0	383	0
.KTQOH	0.70	0.60	0.75	0.0	383	4
.KTQOI	0.00	0.00	0.00	0.0	390	0
.KTQOI	1.08	1.00	1.25	0.0	390	0
.KTQOJ	1.80	1.60	1.80	0.2	402	20
.KTQOJ	0.00	0.00	0.00	0.0	402	0
.KTQOK	0.00	0.00	0.00	0.0	238	0
.KTQOK	2.40	2.50	2.75	0.0	238	0
.KTQOL	4.14	3.80	4.10	-0.1	327	10
.KTQOL	0.00	0.00	0.00	0.0	327	0
.KTQOM	0.00	0.00	0.00	0.0	712	0
.KTQOM	5.60	5.60	6.00	-0.7	712	5
.KTQON	0.00	0.00	0.00	0.0	779	0
.KTQON	7.90	7.90	8.40	0.0	779	0
.KTQOO	10.40	10.80	11.20	-1.0	241	10
.KTQOO	0.00	0.00	0.00	0.0	241	0
.KTQOP	0.00	0.00	0.00	0.0	86	0
.KTQOP	14.60	14.10	14.70	0.0	86	0
.KTQOQ	18.20	18.00	18.50	0.0	101	0
.KTQOQ	0.00	0.00	0.00	0.0	101	0
.KTQOR	0.00	0.00	0.00	0.0	612	0
.KTQOR	22.20	22.10	22.80	0.0	612	0
.KTQOS	0.00	0.00	0.00	0.0	569	0
.KTQOS	26.80	26.70	27.40	0.2	569	60
.KTQOT	0.00	0.00	0.00	0.0	357	0
.KTQOT	29.00	31.40	31.90	0.0	357	0
.KTQOA	34.30	35.90	36.70	0.0	158	0
.KTQOA	0.00	0.00	0.00	0.0	158	0
.KTQOB	0.00	0.00	0.00	0.0	108	0
.KTQOB	39.00	40.80	41.70	0.0	108	0
.KTQOC	44.00	45.70	46.20	0.0	122	0
.KTQOC	0.00	0.00	0.00	0.0	122	0
.TXHOD	54.50	50.60	52.20	0.0	69	0
.TXHOD	0.00	0.00	0.00	0.0	69	0

Jun 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJFG	0.00	0.00	0.00	0.0	0	0
.SJJFG	0.00	36.80	38.20	0.0	0	0
.KTQFH	0.00	0.00	0.00	0.0	0	0
.KTQFH	31.00	31.90	33.20	0.0	0	0
.KTQFI	0.00	0.00	0.00	0.0	0	0
.KTQFI	26.40	26.90	28.10	0.0	0	0
.KTQFJ	0.00	0.00	0.00	0.0	80	0
.KTQFJ	21.30	22.30	23.70	0.0	80	0
.KTQFK	22.00	18.00	19.20	0.0	4	0
.KTQFK	0.00	0.00	0.00	0.0	4	0
.KTQFL	0.00	0.00	0.00	0.0	41	0
.KTQFL	12.90	14.30	15.30	0.0	41	0
.KTQFM	13.67	11.20	12.10	0.0	97	0
.KTQFM	0.00	0.00	0.00	0.0	97	0
.KTQFN	8.70	8.70	9.30	-4.8	235	8
.KTQFN	0.00	0.00	0.00	0.0	235	0
.KTQFO	0.00	0.00	0.00	0.0	565	0
.KTQFO	7.20	6.50	6.90	-2.2	565	12
.KTQFP	5.32	4.60	5.30	-0.7	51	6
.KTQFP	0.00	0.00	0.00	0.0	51	0
.KTQFQ	4.22	3.30	3.90	-1.2	18	6
.KTQFQ	0.00	0.00	0.00	0.0	18	0
.KTQFR	0.00	0.00	0.00	0.0	28	0
.KTQFR	4.41	2.55	3.20	0.0	28	0
.KTQFS	0.00	0.00	0.00	0.0	105	0
.KTQFS	2.00	1.60	2.00	0.0	105	0
.KTQFT	0.00	0.00	0.00	0.0	232	0
.KTQFT	1.45	1.05	1.40	0.0	232	30
.KTQFA	0.00	0.00	0.00	0.0	0	0
.KTQFA	1.05	0.70	1.00	0.0	0	30
.KTQFB	0.00	0.00	0.00	0.0	12	0
.KTQFB	0.75	0.45	0.65	-0.2	12	30

Strike
35.0
35.0
40.0
40.0
45.0
45.0
50.0
50.0
55.0
55.0
60.0
60.0
65.0
65.0
70.0
70.0
75.0
75.0
80.0
80.0
85.0
85.0
90.0
90.0
95.0
95.0
100.0
100.0
105.0
105.0
110.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SJJRG	0.00	0.00	0.00	0.0	166	0
.SJJRG	1.05	1.15	1.30	0.0	166	0
.KTQRH	0.00	0.00	0.00	0.0	339	0
.KTQRH	2.90	1.70	1.90	0.0	339	0
.KTQRI	2.50	2.50	2.75	0.0	87	0
.KTQRI	0.00	0.00	0.00	0.0	87	0
.KTQRJ	0.00	0.00	0.00	0.0	114	0
.KTQRJ	3.50	3.50	3.80	0.0	114	0
.KTQRK	5.10	4.90	5.30	0.4	513	10
.KTQRK	0.00	0.00	0.00	0.0	513	0
.KTQRL	7.10	6.60	7.00	0.0	114	0
.KTQRL	0.00	0.00	0.00	0.0	114	0
.KTQRM	0.00	0.00	0.00	0.0	24	0
.KTQRM	8.50	8.80	9.20	0.0	24	0
.KTQRN	12.10	11.40	11.70	0.0	31	0
.KTQRN	0.00	0.00	0.00	0.0	31	0
.KTQRO	13.50	14.40	15.00	0.0	51	0
.KTQRO	0.00	0.00	0.00	0.0	51	0
.KTQRP	16.60	17.70	18.40	0.0	60	0
.KTQRP	0.00	0.00	0.00	0.0	60	0
.KTQRQ	21.90	21.40	22.20	0.0	39	0
.KTQRQ	0.00	0.00	0.00	0.0	39	0
.KTQRR	0.00	0.00	0.00	0.0	18	0
.KTQRR	24.00	25.50	26.40	0.0	18	0
.KTQRS	0.00	0.00	0.00	0.0	31	0
.KTQRS	27.80	29.80	30.40	0.0	31	0
.KTQRT	34.80	34.30	35.20	0.0	61	0
.KTQRT	0.00	0.00	0.00	0.0	61	0
.KTQRA	0.00	0.00	0.00	0.0	10	0
.KTQRA	36.90	38.80	39.80	0.0	10	0
.KTQRB	41.50	43.50	44.50	0.0	10	0
.KTQRB	0.00	0.00	0.00	0.0	10	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.VKAA	65.90	66.80	69.50	0.0	0	0
.VKAA	0.00	0.00	0.00	0.0	0	0
.VKAU	0.00	64.30	67.20	0.0	0	0
.VKAU	0.00	0.00	0.00	0.0	0	0
.VKAB	0.00	0.00	0.00	0.0	0	0
.VKAB	60.30	61.10	64.80	0.0	0	0
.VKAV	0.00	59.30	62.00	0.0	0	0
.VKAV	0.00	0.00	0.00	0.0	0	0
.VKAC	57.50	56.10	59.80	0.0	16	0
.VKAC	0.00	0.00	0.00	0.0	16	0
.VKAW	0.00	0.00	0.00	0.0	10	0
.VKAW	55.00	54.30	57.00	0.0	10	0
.VKAD	58.00	51.90	53.20	0.0	20	0
.VKAD	0.00	0.00	0.00	0.0	20	0
.VKAX	0.00	0.00	0.00	0.0	0	0
.VKAX	0.00	49.30	52.00	0.0	0	0
.VKAE	0.00	0.00	0.00	0.0	26	0
.VKAE	47.50	46.80	49.50	0.0	26	0
.VKAF	32.80	41.90	43.20	0.0	31	0
.VKAF	0.00	0.00	0.00	0.0	31	0
.VKAG	0.00	0.00	0.00	0.0	63	0
.VKAG	32.70	36.90	38.00	0.0	63	0
.VKAH	0.00	0.00	0.00	0.0	144	0
.VKAH	28.10	31.80	34.40	0.0	144	0
.VKAI	31.90	27.40	28.50	0.0	370	0
.VKAI	0.00	0.00	0.00	0.0	370	0
.VKAJ	22.30	22.90	24.20	0.0	210	0
.VKAJ	0.00	0.00	0.00	0.0	210	0
.VKAK	20.40	19.10	20.30	0.0	294	0
.VKAK	0.00	0.00	0.00	0.0	294	0
.VKAL	17.10	15.90	17.30	0.0	980	0
.VKAL	0.00	0.00	0.00	0.0	980	0
.VKAM	0.00	0.00	0.00	0.0	318	0
.VKAM	14.20	13.10	14.40	0.0	318	0
.VKAN	13.20	10.90	11.90	0.0	1937	0
.VKAN	0.00	0.00	0.00	0.0	1937	0
.VKAO	0.00	0.00	0.00	0.0	552	0
.VKAO	9.40	8.80	10.00	0.0	552	0
.VKAP	0.00	0.00	0.00	0.0	475	0
.VKAP	7.60	7.10	7.90	-1.8	475	45
.VKAQ	0.00	0.00	0.00	0.0	127	0
.VKAQ	5.00	5.70	6.40	0.0	127	0
.VKAR	0.00	0.00	0.00	0.0	394	0
.VKAR	5.40	4.70	5.20	0.0	394	0
.VKAS	0.00	0.00	0.00	0.0	239	0
.VKAS	5.20	3.70	4.40	0.0	239	0
.VKAT	3.50	3.00	3.80	0.0	222	0
.VKAT	0.00	0.00	0.00	0.0	222	0
.VKAY	2.80	2.35	3.10	0.0	216	0
.VKAY	0.00	0.00	0.00	0.0	216	0
.VKAZ	0.00	0.00	0.00	0.0	401	0
.VKAZ	2.55	1.90	2.50	0.0	401	0

Strike
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
55.0
55.0
60.0
60.0
65.0
65.0
70.0
70.0
75.0
75.0
80.0
80.0
85.0
85.0
90.0
90.0
95.0
95.0
100.0
100.0
105.0
105.0
110.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.VKMA	0.35	0.05	0.25	0.0	1007	0
.VKMA	0.00	0.00	0.00	0.0	1007	0
.VKMU	0.50	0.05	0.50	0.0	240	0
.VKMU	0.00	0.00	0.00	0.0	240	0
.VKMB	0.75	0.30	0.55	0.0	427	0
.VKMB	0.00	0.00	0.00	0.0	427	0
.VKMV	0.00	0.00	0.00	0.0	335	0
.VKMV	0.69	0.50	0.80	0.0	335	0
.VKMC	0.00	0.00	0.00	0.0	18106	0
.VKMC	0.85	0.85	0.95	0.0	18106	11
.VKMW	1.35	0.85	1.25	0.0	1194	0
.VKMW	0.00	0.00	0.00	0.0	1194	0
.VKMD	0.00	0.00	0.00	0.0	981	0
.VKMD	1.85	1.10	1.40	0.0	981	0
.VKMX	2.40	1.35	1.65	0.0	578	0
.VKMX	0.00	0.00	0.00	0.0	578	0
.VKME	1.90	1.65	2.05	-0.1	302	10
.VKME	0.00	0.00	0.00	0.0	302	0
.VKMF	0.00	0.00	0.00	0.0	3750	0
.VKMF	2.80	2.45	2.75	0.0	3750	0
.VKMG	0.00	0.00	0.00	0.0	286	0
.VKMG	3.80	3.30	3.70	0.0	286	0
.VKMH	6.70	4.50	4.90	0.0	269	0
.VKMH	0.00	0.00	0.00	0.0	269	0
.VKMI	7.80	6.00	6.70	0.0	285	0
.VKMI	0.00	0.00	0.00	0.0	285	0
.VKMJ	9.70	7.70	8.20	0.0	201	0
.VKMJ	0.00	0.00	0.00	0.0	201	0
.VKMK	10.10	9.90	10.50	0.0	234	0
.VKMK	0.00	0.00	0.00	0.0	234	0
.VKML	0.00	0.00	0.00	0.0	285	0
.VKML	15.80	12.20	12.80	0.0	285	0
.VKMM	0.00	0.00	0.00	0.0	408	0
.VKMM	14.60	14.90	15.60	0.0	408	0
.VKMN	0.00	0.00	0.00	0.0	397	0
.VKMN	16.00	17.80	18.70	0.0	397	0
.VKMO	0.00	0.00	0.00	0.0	329	0
.VKMO	21.60	21.20	22.00	0.0	329	0
.VKMP	0.00	0.00	0.00	0.0	10	0
.VKMP	24.03	24.40	25.70	0.0	10	0
.VKMQ	33.70	28.10	29.40	0.0	54	0
.VKMQ	0.00	0.00	0.00	0.0	54	0
.VKMR	30.90	32.00	33.40	0.0	1012	0
.VKMR	0.00	0.00	0.00	0.0	1012	0
.VKMS	0.00	0.00	0.00	0.0	35	0
.VKMS	39.50	36.10	38.00	0.0	35	0
.VKMT	0.00	0.00	0.00	0.0	106	0
.VKMT	38.00	41.00	42.00	0.0	106	0
.VKMY	0.00	0.00	0.00	0.0	267	0
.VKMY	50.70	44.70	46.10	0.0	267	0
.VKMZ	0.00	0.00	0.00	0.0	552	0
.VKMZ	47.60	49.80	50.90	0.0	552	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YQHAJ	0.00	0.00	0.00	0.0	1	0
.YQHAJ	27.50	24.00	26.30	0.0	1	0
.YQHAL	21.10	18.10	19.80	0.0	6	0
.YQHAL	0.00	0.00	0.00	0.0	6	0
.YQHAN	15.80	13.00	15.10	0.0	20	0
.YQHAN	0.00	0.00	0.00	0.0	20	0
.YQHAP	12.00	9.40	11.50	0.0	20	0
.YQHAP	0.00	0.00	0.00	0.0	20	0
.YQHAR	8.00	6.70	8.60	-1.3	41	10
.YQHAR	0.00	0.00	0.00	0.0	41	0
.YQHAT	7.10	4.90	6.60	0.0	41	0
.YQHAT	0.00	0.00	0.00	0.0	41	0
.YQHAB	0.00	0.00	0.00	0.0	20	0
.YQHAB	5.40	3.40	5.00	0.0	20	0

Strike
50.0
50.0
60.0
60.0
70.0
70.0
80.0
80.0
90.0
90.0
100.0
100.0
110.0
110.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YQHMJ	190.60	13.10	14.40	0.0	0	0
.YQHMJ	0.00	0.00	0.00	0.0	0	0
.YQHML	18.40	18.80	19.60	0.0	11	0
.YQHML	0.00	0.00	0.00	0.0	11	0
.YQHMN	0.00	0.00	0.00	0.0	0	0
.YQHMN	105.80	24.90	26.00	0.0	0	0
.YQHMP	0.00	0.00	0.00	0.0	11	0
.YQHMP	31.00	31.90	33.40	0.0	11	0
.YQHMR	0.00	0.00	0.00	0.0	60	0
.YQHMR	38.20	38.80	42.10	0.0	60	0
.YQHMT	0.00	0.00	0.00	0.0	0	0
.YQHMT	141.80	47.30	49.40	0.0	0	0
.YQHMB	0.00	0.00	0.00	0.0	15	0
.YQHMB	54.90	55.80	58.10	0.0	15	0

= Near-the-Money

= At-the-Money