Schaeffer's Investment Research

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Amazon.com Inc.
129.66	0.67	0.52	127.76	128.99	129.99	127.41			35316

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
55.00	.ZQNLK	77.10	0	0	73.35	75.10	0	11
60.00	.ZQNLL	70.75	0	0	68.65	70.05	0	1
65.00	.ZQNLM	0	0	0	63.35	65.10	0	0
70.00	.ZQNLN	0	0	0	58.60	60.10	0	0
75.00	.ZQNLO	45.09	0	0	54.25	55.10	0	50
80.00	.QZNLP	49.70	0	0	49.25	50.10	0	70
85.00	.QZNLQ	45.98	0	0	44.30	45.10	0	246
90.00	.QZNLR	39.62	-0.38	-0.95	39.60	40.05	2	392
95.00	.QZNLS	35.00	0.85	2.49	34.70	34.95	19	2484
100.00	.QZNLT	29.62	0.37	1.27	29.80	30.05	44	1711
105.00	.QZNLA	24.95	0.75	3.10	24.95	25.20	100	1672
110.00	.QZNLB	20.37	0.92	4.73	20.20	20.45	114	2124
115.00	.QZNLC	15.95	1.05	7.05	15.70	15.95	1123	2464
120.00	.QZNLD	11.65	0.65	5.91	11.55	11.75	623	5829
125.00	.QZNLX	8.20	0.75	10.07	7.95	8.05	889	5710
130.00	.QZNLY	5.15	0.45	9.57	5.00	5.15	5797	9342
135.00	.QZNLG	2.99	0.29	10.74	2.88	2.94	2638	5618
140.00	.QZNLH	1.55	0.14	9.93	1.51	1.55	3586	5365
145.00	.QZNLI	0.73	0.03	4.29	0.72	0.76	828	3302
150.00	.QZNLJ	0.35	0.03	9.38	0.33	0.36	496	3818
155.00	.QZNLK	0.15	-0.02	-11.76	0.15	0.17	54	666
160.00	.QZNLL	0.05	-0.05	-50.00	0.05	0.08	8	722
165.00	.QZNLM	0.05	0	0	0.02	0.05	0	330
170.00	.QZNLN	0.04	-0.04	-50.00	0.01	0.06	3	112
175.00	.QZNLO	0.07	0	0	0	0.05	0	10
180.00	.QZNLE	0.06	0	0	0	0.05	0	8

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
55.00	.ZQNXK	0.01	0	0	0	0.05	0	5
60.00	.ZQNXL	0.02	0	0	0	0.04	0	268
65.00	.ZQNXM	0.04	0	0	0	0.05	0	10
70.00	.ZQNXN	0.10	0	0	0	0.05	0	399
75.00	.ZQNXO	0.05	0	0	0	0.04	0	1021
80.00	.QZNXP	0.02	-0.02	-50.00	0	0.04	13	1116
85.00	.QZNXQ	0.05	0	0	0.03	0.05	250	1735
90.00	.QZNXR	0.06	0	0	0.04	0.07	335	2284
95.00	.QZNXS	0.11	0.01	10.00	0.10	0.11	33	2630
100.00	.QZNXT	0.16	-0.04	-20.00	0.16	0.19	552	3729
105.00	.QZNXA	0.31	-0.03	-8.82	0.30	0.33	513	4729
110.00	.QZNXB	0.59	-0.07	-10.61	0.57	0.60	1150	5594
115.00	.QZNXC	1.04	-0.15	-12.61	1.04	1.06	1538	9563
120.00	.QZNXD	1.87	-0.19	-9.22	1.85	1.90	2156	6655
125.00	.QZNXX	3.20	-0.35	-9.86	3.20	3.30	1686	4069
130.00	.QZNXY	5.30	-0.45	-7.83	5.20	5.35	1909	5416
135.00	.QZNXG	8.05	-0.70	-8.00	8.05	8.25	328	2442
140.00	.QZNXH	11.57	-0.78	-6.32	11.70	11.80	427	681
145.00	.QZNXI	15.95	-0.85	-5.06	15.85	16.10	11	567
150.00	.QZNXJ	20.40	-1.00	-4.67	20.45	20.65	13	183
155.00	.QZNXK	26.85	0.65	2.48	25.25	25.50	1	104
160.00	.QZNXL	30.70	-0.50	-1.60	30.15	30.40	49	51
165.00	.QZNXM	34.20	0	0	35.05	35.40	0	79
170.00	.QZNXN	52.00	0	0	39.95	41.05	0	68
175.00	.QZNXO	45.46	0	0	44.95	45.80	0	70
180.00	.QZNXE	0	0	0	49.95	50.75	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.ZQNAP	91.91	0	0	126.05	127.55	0	0
5.00	.ZQNAQ	90.71	0	0	123.55	125.05	0	0
7.50	.ZQNAR	85.97	0	0	121.05	122.55	0	0
10.00	.ZQNAD	78.95	0	0	118.55	120.05	0	12
12.50	.ZQNAZ	81.35	0	0	115.80	117.60	0	17
15.00	.ZQNAB	78.85	0	0	113.30	115.10	0	33
17.50	.ZQNAA	76.35	0	0	110.80	112.60	0	28
20.00	.ZQNAS	105.55	0	0	109.35	110.10	0	3
22.50	.ZQNAX	71.92	0	0	106.05	107.60	0	41
25.00	.ZQNAE	63.93	0	0	103.55	105.10	0	12
30.00	.ZQNAF	52.00	0	0	98.60	100.10	0	35
35.00	.ZQNAG	49.00	0	0	94.55	95.10	0	24
40.00	.ZQNAH	83.55	0	0	88.65	90.10	0	434
45.00	.ZQNAI	85.30	0	0	83.65	85.10	0	651
50.00	.ZQNAJ	69.50	0	0	78.65	80.15	0	1612
55.00	.ZQNAK	73.90	0	0	74.65	75.15	0	4262
60.00	.ZQNAL	70.71	0	0	69.70	70.15	0	12135
65.00	.ZQNAM	65.00	0	0	64.50	65.15	0	4035
70.00	.ZQNAN	58.70	0	0	59.75	60.20	0	10192
75.00	.ZQNAO	54.00	0	0	54.80	55.25	0	2899
80.00	.QZNAP	49.15	0.20	0.41	49.85	50.30	15	4450
85.00	.QZNAQ	45.10	-1.00	-2.17	44.90	45.35	2	7015
90.00	.QZNAR	39.49	0.16	0.41	40.00	40.40	1	14626
95.00	.QZNAS	33.25	-1.15	-3.34	35.20	35.55	20	9802
100.00	.QZNAT	30.41	0.86	2.91	30.45	30.80	21	10951
105.00	.QZNAA	25.05	0	0	25.80	26.15	0	9121
110.00	.QZNAB	21.75	1.10	5.33	21.40	21.65	111	5582
115.00	.QZNAC	17.40	0.89	5.39	17.25	17.50	101	2393
120.00	.QZNAD	13.60	0.85	6.67	13.50	13.65	88	6295
125.00	.QZNAX	10.40	0.75	7.77	10.20	10.35	193	6046
130.00	.QZNAY	7.60	0.55	7.80	7.45	7.55	236	4831
135.00	.QZNAG	5.16	0.31	6.39	5.20	5.35	180	3489
140.00	.QZNAH	3.53	0.27	8.28	3.50	3.60	168	2095
145.00	.QZNAI	2.35	0.26	12.44	2.30	2.37	109	4145
150.00	.QZNAJ	1.52	0.12	8.57	1.47	1.52	576	2948
155.00	.QZNAK	0.75	-0.09	-10.71	0.92	0.97	15	2093
160.00	.QZNAL	0.59	0.05	9.26	0.57	0.60	66	933
165.00	.QZNAM	0.33	0	0	0.35	0.39	0	1233
170.00	.QZNAN	0.22	0	0	0.21	0.25	4	1031
175.00	.QZNAO	0.16	0	0	0.12	0.18	0	1344
180.00	.QZNAE	0.12	0	0	0.08	0.12	0	392
185.00	.QZNAF	0.09	0	0	0.04	0.10	185	268
190.00	.QZNAU	0	0	0	0	0.08	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.ZQNMP	0	0	0	0	0.03	0	123
5.00	.ZQNMQ	0.01	0	0	0	0.03	0	16
7.50	.ZQNMR	0.03	0	0	0	0.03	0	282
10.00	.ZQNMD	0	0	0	0	0.04	0	408
12.50	.ZQNMZ	0.03	0	0	0	0.03	0	521
15.00	.ZQNMB	0.03	0	0	0	0.05	0	744
17.50	.ZQNMA	0.03	0	0	0	0.06	0	230
20.00	.ZQNMS	0.03	0	0	0	0.01	0	1350
22.50	.ZQNMX	0.01	0	0	0.01	0.03	0	698
25.00	.ZQNME	0.02	0	0	0.01	0.02	0	1821
30.00	.ZQNMF	0.03	0	0	0.01	0.03	0	1751
35.00	.ZQNMG	0.02	-0.02	-50.00	0.02	0.04	10	1292
40.00	.ZQNMH	0.04	0	0	0.02	0.10	0	2301
45.00	.ZQNMI	0.05	0.01	25.00	0.03	0.10	18	2051
50.00	.ZQNMJ	0.05	-0.02	-28.57	0.05	0.09	2	6984
55.00	.ZQNMK	0.10	0.01	11.11	0.06	0.13	2	3238
60.00	.ZQNML	0.12	0	0	0.10	0.15	0	13280
65.00	.ZQNMM	0.11	0	0	0.12	0.17	0	3901
70.00	.ZQNMN	0.21	0	0	0.16	0.18	0	10414
75.00	.ZQNMO	0.20	0	0	0.17	0.21	0	10725
80.00	.QZNMP	0.25	0.03	13.64	0.22	0.26	50	14989
85.00	.QZNMQ	0.30	0	0	0.28	0.34	0	6821
90.00	.QZNMR	0.43	-0.01	-2.27	0.39	0.42	19	8495
95.00	.QZNMS	0.59	0.02	3.51	0.54	0.57	42	4549
100.00	.QZNMT	0.80	-0.03	-3.61	0.78	0.83	207	5388
105.00	.QZNMA	1.15	-0.05	-4.17	1.15	1.19	51	3108
110.00	.QZNMB	1.74	-0.06	-3.33	1.72	1.77	81	7703
115.00	.QZNMC	2.62	-0.13	-4.73	2.59	2.63	173	6165
120.00	.QZNMD	3.80	-0.15	-3.80	3.75	3.85	313	5152
125.00	.QZNMX	5.55	-0.25	-4.31	5.45	5.55	162	2695
130.00	.QZNMY	7.65	-0.45	-5.56	7.65	7.80	321	2618
135.00	.QZNMG	10.55	-0.45	-4.09	10.40	10.55	30	989
140.00	.QZNMH	13.80	-0.85	-5.80	13.70	13.85	18	236
145.00	.QZNMI	18.45	0.15	0.82	17.45	17.65	18	136
150.00	.QZNMJ	21.80	-0.55	-2.46	21.60	21.80	16	850
155.00	.QZNMK	26.00	0	0	26.05	26.25	0	95
160.00	.QZNML	31.45	0	0	30.65	30.85	0	191
165.00	.QZNMM	46.80	0	0	35.45	35.70	0	28
170.00	.QZNMN	40.65	1.25	3.17	40.30	40.55	6	26
175.00	.QZNMO	46.85	2.55	5.76	45.15	45.50	1	40
180.00	.QZNME	50.70	-10.65	-17.36	50.10	50.45	10	68
185.00	.QZNMF	54.20	0	0	55.05	55.45	0	50
190.00	.QZNMU	57.10	0	0	59.95	60.80	0	20

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
50.00	.ZQNDJ	62.00	0	0	78.70	80.30	0	4
55.00	.ZQNDK	39.55	0	0	73.75	75.30	0	38
60.00	.ZQNDL	34.78	0	0	68.85	70.50	0	22
65.00	.ZQNDM	56.20	0	0	63.90	65.60	0	110
70.00	.ZQNDN	64.60	0	0	59.15	60.80	0	239
75.00	.ZQNDO	43.90	0	0	54.25	56.05	0	200
80.00	.QZNDP	51.43	0	0	49.80	51.35	0	376
85.00	.QZNDQ	45.15	0	0	45.35	46.80	0	397
90.00	.QZNDR	45.32	0	0	40.90	42.35	0	1305
95.00	.QZNDS	37.80	0	0	36.70	38.05	0	959
100.00	.QZNDT	32.70	-0.75	-2.24	33.35	33.70	6	1865
105.00	.QZNDA	29.20	-1.00	-3.31	29.15	29.85	10	295
110.00	.QZNDB	25.15	0	0	25.80	26.05	4	522
115.00	.QZNDC	22.60	0.95	4.39	22.35	22.60	47	899
120.00	.QZNDD	19.08	0.73	3.98	19.20	19.40	59	1893
125.00	.QZNDX	16.28	0.48	3.04	16.25	16.50	1054	4502
130.00	.QZNDY	13.95	0.85	6.49	13.70	13.90	33	1673
135.00	.QZNDG	11.60	0.70	6.42	11.40	11.55	12	1155
140.00	.QZNDH	9.38	0.43	4.80	9.40	9.55	25	2250
145.00	.QZNDI	7.40	0	0	7.65	7.85	0	623
150.00	.QZNDJ	6.05	0.15	2.54	6.20	6.35	1	1850
155.00	.QZNDK	5.05	0.40	8.60	4.95	5.10	160	754
160.00	.QZNDL	4.00	0.25	6.67	3.95	4.05	10	3477
165.00	.QZNDM	3.10	0.05	1.64	3.05	3.30	12	204
170.00	.QZNDN	2.30	0	0	2.46	2.56	0	370
175.00	.QZNDO	2.06	0	0	1.91	2.00	0	412
180.00	.QZNDE	1.51	0	0	1.50	1.56	0	150
185.00	.QZNDF	1.41	0	0	1.16	1.22	0	298
190.00	.QZNDU	0.91	0	0	0.89	0.94	0	66
195.00	.QZNDV	1.07	0	0	0.68	0.75	0	69

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
50.00	.ZQNPJ	0.20	0	0	0.18	0.26	0	680
55.00	.ZQNPK	0.30	0	0	0.25	0.33	0	435
60.00	.ZQNPL	0.38	0	0	0.35	0.43	0	184
65.00	.ZQNPM	0.55	0.07	14.58	0.49	0.56	3	1076
70.00	.ZQNPN	0.75	0.04	5.63	0.68	0.76	5	689
75.00	.ZQNPO	0.94	0	0	0.93	1.01	0	901
80.00	.QZNPP	1.27	0.04	3.25	1.26	1.36	5	1789
85.00	.QZNPQ	1.79	0.09	5.29	1.68	1.76	337	1373
90.00	.QZNPR	2.37	0.10	4.41	2.21	2.27	346	2136
95.00	.QZNPS	2.92	0.21	7.75	2.89	2.96	15	1340
100.00	.QZNPT	3.85	0	0	3.70	3.85	11	2953
105.00	.QZNPA	4.95	0	0	4.75	4.90	13	2421
110.00	.QZNPB	6.10	-0.11	-1.77	6.05	6.15	21	1187
115.00	.QZNPC	7.65	-0.16	-2.05	7.60	7.70	73	959
120.00	.QZNPD	9.50	-0.35	-3.55	9.40	9.55	33	1530
125.00	.QZNPX	11.70	-0.01	-0.09	11.55	11.65	65	802
130.00	.QZNPY	13.95	-0.50	-3.46	13.90	14.05	48	401
135.00	.QZNPG	16.95	0	0	16.60	16.75	1	229
140.00	.QZNPH	19.97	0	0	19.55	19.75	0	441
145.00	.QZNPI	23.55	0	0	22.75	23.15	0	57
150.00	.QZNPJ	29.50	0	0	26.25	26.55	0	6
155.00	.QZNPK	0	0	0	29.95	30.55	0	0
160.00	.QZNPL	33.00	0	0	33.95	34.35	0	22
165.00	.QZNPM	37.95	0	0	38.10	38.50	0	30
170.00	.QZNPN	39.45	0	0	42.40	42.80	0	19
175.00	.QZNPO	0	0	0	46.85	47.60	0	0
180.00	.QZNPE	0	0	0	51.40	52.10	0	0
185.00	.QZNPF	0	0	0	56.05	56.75	0	0
190.00	.QZNPU	0	0	0	60.75	62.80	0	0
195.00	.QZNPV	0	0	0	65.60	66.40	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.VONAZ	81.15	0	0	125.05	128.40	0	2
5.00	.VONAV	88.00	0	0	122.55	125.85	0	21
7.50	.VONAU	56.25	0	0	120.00	123.60	0	38
10.00	.VONAK	71.50	0	0	117.60	120.95	0	57
15.00	.VONAC	65.10	0	0	113.00	115.40	0	94
17.50	.VONAW	52.85	0	0	111.00	113.70	0	66
20.00	.VONAD	59.65	0	0	108.60	110.55	0	94
22.50	.VONAX	50.85	0	0	105.35	108.65	0	40
25.00	.VONAE	96.00	0	0	102.95	105.75	0	196
30.00	.VONAF	66.50	0	0	98.80	100.45	0	420
35.00	.VONAG	91.65	0	0	93.30	95.65	0	863
40.00	.VONAH	92.15	0	0	89.10	90.80	0	804
50.00	.VONAJ	82.00	0	0	79.25	81.45	0	644
57.50	.VONAY	62.00	0	0	72.40	74.65	0	164
60.00	.VONAL	72.05	-0.95	-1.30	70.25	72.45	1	299
65.00	.VONAM	57.50	0	0	65.90	68.10	0	259
70.00	.VONAN	63.90	0	0	61.65	63.85	0	322
75.00	.VONAO	59.25	-0.55	-0.92	57.40	59.65	2	831
80.00	.VONAP	57.55	0	0	53.40	55.75	0	616
85.00	.VONAQ	51.50	-0.50	-0.96	51.05	51.70	2	2417
90.00	.VONAR	47.10	0.30	0.64	47.60	48.05	1	958
95.00	.VONAS	43.80	0	0	43.85	44.70	0	402
100.00	.VONAT	39.50	0	0	40.50	41.20	0	2070
105.00	.VFNAA	36.98	-2.72	-6.85	37.30	38.05	2	833
110.00	.VFNAB	33.99	0	0	34.55	34.95	0	1778
115.00	.VFNAC	31.68	0	0	31.60	32.10	0	374
120.00	.VFNAD	28.40	0.20	0.71	29.00	29.35	3	576
125.00	.VFNAE	26.85	1.05	4.07	26.55	26.85	1	926
130.00	.VFNAF	23.60	0.10	0.43	24.20	24.45	1002	3141
135.00	.VFNAG	22.10	0.85	4.00	22.05	22.30	14	1999
140.00	.VFNAH	20.15	-0.10	-0.49	19.90	20.20	56	386
145.00	.VFNAI	17.40	0	0	18.05	18.45	0	2909
150.00	.VFNAJ	15.95	0	0	16.35	16.60	0	1783
155.00	.VFNAK	14.90	-0.25	-1.65	14.75	15.00	5	1577
160.00	.VFNAL	13.35	0.70	5.53	13.25	13.55	5	295
165.00	.VFNAM	13.45	0	0	11.95	12.15	0	337
170.00	.VFNAN	10.10	-0.20	-1.94	10.70	11.00	1	269
175.00	.VFNAO	9.60	0.40	4.35	9.55	9.85	4	770
180.00	.VFNAP	8.70	-0.10	-1.14	8.60	8.80	2	874
185.00	.VFNAQ	7.70	0.30	4.05	7.60	7.90	4	380
190.00	.VFNAR	6.90	0	0	6.80	7.05	0	285
195.00	.VFNAS	5.80	0	0	5.95	6.30	0	386
200.00	.VFNAT	5.20	0	0	5.25	5.60	0	1392

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.VONMZ	0.07	0	0	0	0.09	0	150
5.00	.VONMV	0.01	0	0	0	0.11	0	807
7.50	.VONMU	0.02	0	0	0	0.10	0	294
10.00	.VONMK	0.04	0	0	0	0.16	0	619
15.00	.VONMC	0.08	0	0	0.02	0.17	0	782
17.50	.VONMW	0.12	0	0	0.02	0.17	0	156
20.00	.VONMD	0.12	0	0	0.05	0.16	0	301
22.50	.VONMX	0.26	0	0	0.06	0.21	0	1282
25.00	.VONME	0.15	0	0	0.15	0.21	0	697
30.00	.VONMF	0.30	0	0	0.25	0.36	0	3231
35.00	.VONMG	0.41	0	0	0.36	0.49	0	1805
40.00	.VONMH	0.61	0.06	10.91	0.61	0.68	1	2830
50.00	.VONMJ	1.10	0	0	1.10	1.20	0	2815
57.50	.VONMY	1.76	0	0	1.61	1.90	0	1414
60.00	.VONML	2.02	0	0	2.00	2.19	0	2262
65.00	.VONMM	2.68	-0.05	-1.83	2.60	2.77	1	839
70.00	.VONMN	3.38	-0.07	-2.03	3.35	3.45	1	1816
75.00	.VONMO	4.30	0	0	4.20	4.35	24	2803
80.00	.VONMP	5.25	0.05	0.96	5.20	5.35	11	3738
85.00	.VONMQ	6.30	0	0	6.35	6.50	0	5502
90.00	.VONMR	7.80	0.15	1.96	7.60	7.85	32	3332
95.00	.VONMS	9.15	0	0	9.10	9.25	0	1054
100.00	.VONMT	10.75	0.15	1.42	10.70	10.85	50	4908
105.00	.VFNMA	12.70	0.70	5.83	12.50	12.65	22	2277
110.00	.VFNMB	14.60	0.55	3.91	14.45	14.65	36	721
115.00	.VFNMC	16.75	0.35	2.13	16.60	16.95	4	381
120.00	.VFNMD	19.05	0.80	4.38	18.90	19.30	62	625
125.00	.VFNME	21.60	0.15	0.70	21.35	21.80	1	1389
130.00	.VFNMF	23.94	0	0	23.95	24.45	0	294
135.00	.VFNMG	26.75	1.00	3.88	26.70	27.30	21	354
140.00	.VFNMH	29.70	-0.30	-1.00	29.60	30.30	21	483
145.00	.VFNMI	32.20	0	0	32.80	33.45	0	428
150.00	.VFNMJ	34.10	0	0	36.05	36.70	0	307
155.00	.VFNMK	39.15	0	0	39.40	40.15	0	359
160.00	.VFNML	42.80	0	0	42.95	43.70	0	216
165.00	.VFNMM	50.20	0	0	46.55	47.10	0	22
170.00	.VFNMN	85.90	0	0	50.25	51.10	0	60
175.00	.VFNMO	53.85	0	0	54.10	54.65	0	80
180.00	.VFNMP	57.45	0	0	58.10	58.70	0	34
185.00	.VFNMQ	62.80	0	0	62.10	62.50	0	101
190.00	.VFNMR	65.65	0	0	66.20	67.15	0	15
195.00	.VFNMS	69.95	0	0	70.50	70.90	0	112
200.00	.VFNMT	0	0	0	74.80	75.75	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
50.00	.WEWAJ	82.00	0	0	81.15	83.70	0	146
55.00	.WEWAK	32.38	0	0	76.80	79.55	0	0
60.00	.WEWAL	78.00	0	0	72.80	75.60	0	116
65.00	.WEWAM	72.10	0	0	70.70	71.80	0	78
70.00	.WEWAN	68.50	0	0	66.20	67.80	0	65
75.00	.WEWAO	64.15	0	0	62.40	64.40	0	108
80.00	.WEWAP	63.92	0	0	59.20	60.75	0	69
85.00	.WEWAQ	50.25	0	0	55.85	57.40	0	88
90.00	.WEWAR	52.55	0	0	53.60	54.15	0	1007
95.00	.WEWAS	49.90	-3.80	-7.08	50.20	51.05	5	49
100.00	.WEWAT	47.90	0	0	46.50	48.20	0	506
105.00	.WEWAA	36.64	0	0	43.90	45.25	0	242
110.00	.WEWAB	40.75	0	0	42.05	42.55	0	55
115.00	.WEWAC	41.00	0	0	38.60	39.95	0	115
120.00	.WEWAD	36.50	-0.38	-1.03	36.95	37.50	10	247
125.00	.WEWAX	35.75	0	0	34.75	35.15	0	146
130.00	.WEWAY	31.80	-0.30	-0.93	32.40	32.90	47	1242
135.00	.WEWAG	30.72	0	0	30.50	30.85	0	153
140.00	.WEWAH	28.96	0	0	27.80	28.90	0	360
145.00	.WEWAI	26.00	0	0	25.60	27.00	0	19
150.00	.WEWAE	26.60	0	0	24.20	25.30	0	17
155.00	.WEWAF	22.30	0	0	23.10	23.55	0	29
160.00	.WEWAU	19.90	0	0	21.40	22.05	0	4
165.00	.WEWAV	18.94	-0.86	-4.34	19.60	20.60	1	51
170.00	.WEWAW	18.40	0	0	18.70	19.20	0	87
175.00	.WEWAZ	17.20	0.15	0.88	17.40	17.95	507	400

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
50.00	.WEWMJ	2.70	0	0	2.54	2.93	0	359
55.00	.WEWMK	3.65	0	0	3.40	3.80	0	179
60.00	.WEWML	4.20	0	0	4.30	4.75	0	202
65.00	.WEWMM	5.60	0.10	1.82	5.40	5.70	2	154
70.00	.WEWMN	6.76	0	0	6.55	6.80	0	172
75.00	.WEWMO	7.80	0	0	7.85	8.15	0	133
80.00	.WEWMP	9.10	0	0	9.15	9.55	0	126
85.00	.WEWMQ	10.65	0	0	10.70	11.55	0	112
90.00	.WEWMR	12.17	0	0	12.35	12.80	0	641
95.00	.WEWMS	14.75	0	0	14.15	14.45	0	333
100.00	.WEWMT	16.47	-0.13	-0.78	16.10	16.50	26	91
105.00	.WEWMA	18.95	0	0	18.15	18.70	0	91
110.00	.WEWMB	20.65	0.55	2.74	20.50	20.85	3	113
115.00	.WEWMC	23.00	0	0	22.75	23.35	0	149
120.00	.WEWMD	25.40	0.11	0.43	25.20	25.60	1	272
125.00	.WEWMX	27.35	0	0	27.95	28.90	0	104
130.00	.WEWMY	29.85	0	0	30.55	31.20	0	155
135.00	.WEWMG	33.65	0	0	33.40	34.10	0	84
140.00	.WEWMH	36.55	-0.01	-0.03	36.30	36.80	3	203
145.00	.WEWMI	2.27	0	0	39.45	39.95	0	0
150.00	.WEWME	43.00	-0.40	-0.92	42.65	43.45	8	8
155.00	.WEWMF	0.56	0	0	45.95	46.90	0	0
160.00	.WEWMU	49.50	-2.65	-5.08	49.45	50.25	2	35
165.00	.WEWMV	0.08	0	0	52.85	53.50	0	0
170.00	.WEWMW	59.25	0	0	56.45	57.25	0	12
175.00	.WEWMZ	60.35	0.15	0.25	60.20	60.90	5	76

Podcasting

Videocasting

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com