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
Intrepid Potash Inc
29.83	0.79	2.72	28.61	29.04	30.10	28.41	28.50		17885

View By Expiration:
Dec 09 |
Jan 10 |
Mar 10 |
Jun 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
5.00	.IFJLA	0	0	0	24.70	25.20	0	0
7.50	.IFJLU	0	0	0	22.20	22.70	0	0
10.00	.IFJLB	14.00	0	0	19.70	20.20	0	0
12.50	.IFJLV	13.90	0	0	17.20	17.70	0	4
15.00	.IFJLO	8.20	0	0	14.70	15.20	0	28
17.00	.IFJLQ	11.80	0	0	12.70	13.20	0	50
18.00	.IFJLR	4.30	0	0	11.70	12.20	0	70
19.00	.IFJLS	9.70	0	0	10.70	11.20	0	63
20.00	.IFJLT	8.60	-0.20	-2.27	9.70	10.20	4	138
21.00	.IFJLL	5.19	0	0	8.70	9.20	0	750
22.00	.IFJLG	6.70	0	0	7.80	8.00	0	394
23.00	.IFJLH	3.40	0	0	6.80	7.00	0	84
24.00	.IFJLM	5.98	2.53	73.33	5.90	6.10	7	656
25.00	.IFJLI	4.20	0	0	4.90	5.10	0	681
26.00	.IFJLN	4.30	1.10	34.38	4.10	4.20	83	736
27.00	.IFJLJ	3.30	0.85	34.69	3.30	3.50	60	942
28.00	.IFJLY	2.71	0.83	44.15	2.55	2.70	21	1533
29.00	.IFJLK	2.05	0.45	28.13	1.95	2.05	155	2006
30.00	.IFJLF	1.50	0.35	30.43	1.40	1.50	2201	1636
31.00	.IPILE	1.00	0.37	58.73	1.00	1.10	619	417
32.00	.IPILD	0.75	0.25	50.00	0.70	0.80	1226	882
33.00	.IPILT	0.50	0.16	47.06	0.45	0.55	4	204
34.00	.IPILP	0.25	0	0	0.30	0.40	0	117
35.00	.IPILG	0.20	0.15	300.00	0.20	0.25	72	745
36.00	.IPILQ	0.15	0	0	0.10	0.20	20	597
37.00	.IPILR	0.10	0	0	0.05	0.15	0	85
40.00	.IPILH	0.05	0	0	0	0.10	0	961
45.00	.IPILI	0.10	0	0	0	0.05	0	244
50.00	.IPILJ	0.05	0	0	0	0.05	0	336
55.00	.IPILK	0.20	0	0	0	0.05	0	263
60.00	.IPILY	0.05	0	0	0	0.05	0	47

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
5.00	.IFJXA	0.09	0	0	0	0.05	0	4
7.50	.IFJXU	0.50	0	0	0	0.05	0	10
10.00	.IFJXB	0.60	0	0	0	0.05	0	19
12.50	.IFJXV	0.35	0	0	0	0.05	0	16
15.00	.IFJXO	0.20	0	0	0	0.05	0	86
17.00	.IFJXQ	0.05	0	0	0	0.05	0	225
18.00	.IFJXR	0.10	0	0	0	0.05	0	176
19.00	.IFJXS	0.20	0	0	0	0.05	0	120
20.00	.IFJXT	0.05	0	0	0	0.05	0	1211
21.00	.IFJXL	0.10	0	0	0	0.05	0	184
22.00	.IFJXG	0.13	0	0	0	0.10	0	367
23.00	.IFJXH	0.10	-0.30	-75.00	0.05	0.10	20	309
24.00	.IFJXM	0.14	-0.11	-44.00	0.10	0.15	16	1346
25.00	.IFJXI	0.17	-0.13	-43.33	0.15	0.25	295	3188
26.00	.IFJXN	0.30	-0.30	-50.00	0.25	0.35	48	1569
27.00	.IFJXJ	0.56	-0.34	-37.78	0.45	0.55	35	463
28.00	.IFJXY	0.74	-0.46	-38.33	0.70	0.80	340	484
29.00	.IFJXK	1.15	-0.65	-36.11	1.10	1.20	97	709
30.00	.IFJXF	1.60	-0.50	-23.81	1.55	1.65	195	108
31.00	.IPIXE	2.85	0	0	2.15	2.25	0	79
32.00	.IPIXD	3.00	-0.60	-16.67	2.80	2.95	17	50
33.00	.IPIXT	5.00	0	0	3.50	3.70	0	47
34.00	.IPIXP	5.30	0	0	4.40	4.60	0	85
35.00	.IPIXG	8.10	0	0	5.30	5.50	0	4
36.00	.IPIXQ	10.50	0	0	6.20	6.40	0	48
37.00	.IPIXR	8.80	0	0	7.10	7.30	0	12
40.00	.IPIXH	12.20	0	0	10.10	10.30	0	0
45.00	.IPIXI	15.20	0	0	14.80	15.30	6	0
50.00	.IPIXJ	0	0	0	19.80	20.30	0	0
55.00	.IPIXK	2.30	0	0	24.80	25.30	0	0
60.00	.IPIXY	0.65	0	0	29.80	30.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.IFJAZ	0	0	0	27.20	27.70	0	0
5.00	.IFJAA	20.40	0	0	24.70	25.20	0	0
7.50	.IFJAU	0	0	0	22.20	22.70	0	0
10.00	.IFJAB	16.20	0	0	19.70	20.20	0	2
12.50	.IFJAV	13.50	0	0	17.20	17.70	0	26
15.00	.IFJAO	9.87	0	0	14.70	15.20	0	72
17.50	.IFJAW	11.90	4.00	50.63	12.20	12.70	3	280
19.00	.IFJAS	8.80	0	0	10.80	11.00	0	67
20.00	.IFJAT	10.10	1.30	14.77	9.80	10.00	32	249
21.00	.IFJAL	8.10	0	0	8.90	9.10	0	84
22.50	.IFJAX	4.90	0	0	7.50	7.70	0	423
24.00	.IFJAM	5.30	0	0	6.10	6.30	0	299
25.00	.IFJAI	5.50	1.00	22.22	5.30	5.50	15	1293
26.00	.IFJAN	4.40	0.70	18.92	4.50	4.70	25	442
27.00	.IFJAJ	3.90	0.70	21.88	3.80	4.00	19	593
28.00	.IFJAY	3.30	1.05	46.67	3.10	3.30	122	738
29.00	.IFJAK	2.70	0.50	22.73	2.55	2.70	131	580
30.00	.IFJAF	2.10	0.40	23.53	2.05	2.15	63	3202
31.00	.IPIAE	1.65	0.30	22.22	1.60	1.70	12	928
32.00	.IPIAD	1.27	0.42	49.41	1.25	1.35	75	369
35.00	.IPIAG	0.55	0.15	37.50	0.50	0.60	169	3713
40.00	.IPIAH	0.10	0	0	0.05	0.15	0	834
45.00	.IPIAI	0.05	0	0	0	0.10	2	354
50.00	.IPIAJ	0.05	0	0	0	0.05	0	868
55.00	.IPIAK	0	0	0	0	0.05	0	459
60.00	.IPIAY	0	0	0	0	0.05	0	81
65.00	.IPIAM	0.05	0	0	0	0.05	0	310

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.IFJMZ	0	0	0	0	0.05	0	30
5.00	.IFJMA	0	0	0	0	0.05	0	452
7.50	.IFJMU	0.05	0	0	0	0.05	0	79
10.00	.IFJMB	0.15	0	0	0	0.05	0	166
12.50	.IFJMV	0.05	0	0	0	0.05	0	45
15.00	.IFJMO	0.10	0	0	0	0.05	0	235
17.50	.IFJMW	0.20	0	0	0	0.05	0	314
19.00	.IFJMS	0.20	0	0	0	0.10	0	139
20.00	.IFJMT	0.10	-0.05	-33.33	0.05	0.10	4	2887
21.00	.IFJML	0.20	0	0	0.05	0.15	0	287
22.50	.IFJMX	0.30	0	0	0.15	0.25	0	796
24.00	.IFJMM	0.40	-0.10	-20.00	0.35	0.45	2	317
25.00	.IFJMI	0.55	-0.30	-35.29	0.50	0.60	3	1183
26.00	.IFJMN	1.15	0	0	0.70	0.80	0	395
27.00	.IFJMJ	1.05	-0.35	-25.00	0.95	1.10	20	451
28.00	.IFJMY	1.37	-0.43	-23.89	1.30	1.40	40	205
29.00	.IFJMK	2.30	0	0	1.70	1.80	0	316
30.00	.IFJMF	2.13	-0.82	-27.80	2.20	2.30	23	209
31.00	.IPIME	5.30	0	0	2.75	2.85	0	28
32.00	.IPIMD	0	0	0	3.30	3.50	0	0
35.00	.IPIMG	7.40	0	0	5.60	5.80	0	717
40.00	.IPIMH	12.30	0	0	10.10	10.40	0	45
45.00	.IPIMI	19.20	0	0	15.10	15.30	0	9
50.00	.IPIMJ	0	0	0	19.80	20.40	0	0
55.00	.IPIMK	0	0	0	24.90	25.40	0	0
60.00	.IPIMY	0	0	0	29.80	30.30	0	0
65.00	.IPIMM	0	0	0	34.80	35.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
7.50	.IFJCU	0	0	0	21.90	22.60	0	0
10.00	.IFJCB	0	0	0	19.40	20.20	0	0
12.50	.IFJCV	0	0	0	16.90	17.70	0	0
15.00	.IFJCO	13.60	0	0	14.70	15.20	0	28
17.50	.IFJCW	9.14	0	0	12.20	12.80	0	134
19.00	.IFJCS	10.40	0	0	10.70	11.40	0	56
20.00	.IFJCT	8.40	0	0	9.80	10.50	0	61
21.00	.IFJCL	6.40	0	0	9.20	9.50	0	30
22.00	.IFJCG	6.20	0	0	8.30	8.80	0	88
23.00	.IFJCH	4.60	0	0	7.50	8.00	0	17
24.00	.IFJCM	6.10	0	0	6.70	7.20	0	25
25.00	.IFJCI	6.30	0.90	16.67	6.00	6.40	6	377
26.00	.IFJCN	4.66	0	0	5.30	5.70	0	296
27.00	.IFJCJ	4.00	0	0	4.80	5.10	0	109
28.00	.IFJCY	3.49	0	0	4.20	4.40	0	376
29.00	.IFJCK	3.30	0	0	3.60	3.90	0	157
30.00	.IFJCF	3.20	0.50	18.52	3.10	3.30	183	374
31.00	.IPICE	2.72	0.72	36.00	2.70	2.80	7	140
32.00	.IPICD	2.25	0.90	66.67	2.25	2.40	5	79
35.00	.IPICG	1.30	0.30	30.00	1.25	1.40	9	168
40.00	.IPICH	0.48	0.33	220.00	0.40	0.55	38	262
45.00	.IPICI	0.10	0	0	0.05	0.20	0	54
50.00	.IPICJ	0.05	0	0	0	0.10	0	21

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
7.50	.IFJOU	0.10	0	0	0	0.05	0	1
10.00	.IFJOB	0.23	0	0	0	0.05	0	49
12.50	.IFJOV	0.05	-0.05	-50.00	0	0.10	4	21
15.00	.IFJOO	0.10	-0.08	-44.44	0.05	0.10	1	14
17.50	.IFJOW	0.39	0	0	0.10	0.25	0	60
19.00	.IFJOS	0.75	0	0	0.25	0.35	0	62
20.00	.IFJOT	0.95	0	0	0.35	0.45	0	68
21.00	.IFJOL	0.85	0	0	0.45	0.60	0	62
22.00	.IFJOG	0.90	0	0	0.65	0.75	0	3022
23.00	.IFJOH	1.85	0	0	0.80	0.95	0	30
24.00	.IFJOM	1.15	-0.90	-43.90	1.00	1.20	1	226
25.00	.IFJOI	1.71	0	0	1.25	1.45	0	282
26.00	.IFJON	2.00	0	0	1.60	1.75	0	161
27.00	.IFJOJ	3.30	0	0	1.95	2.10	0	121
28.00	.IFJOY	2.30	-0.70	-23.33	2.35	2.50	30	170
29.00	.IFJOK	3.82	0	0	2.80	2.95	0	255
30.00	.IFJOF	3.30	-0.63	-16.03	3.30	3.50	6	557
31.00	.IPIOE	9.40	0	0	3.80	4.00	0	24
32.00	.IPIOD	0	0	0	4.30	4.60	0	0
35.00	.IPIOG	7.49	0	0	6.30	6.70	0	1
40.00	.IPIOH	0	0	0	10.50	10.80	0	0
45.00	.IPIOI	20.60	0	0	14.90	15.70	0	10
50.00	.IPIOJ	0	0	0	19.80	20.60	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
15.00	.IFJFO	13.60	0	0	14.90	15.30	0	1
17.50	.IFJFW	12.50	0.80	6.84	12.40	13.20	2	14
20.00	.IFJFT	10.90	1.60	17.20	10.60	10.90	3	63
22.50	.IFJFX	5.90	0	0	8.70	9.00	0	17
24.00	.IFJFM	6.20	0	0	7.60	8.00	0	10
25.00	.IFJFI	4.60	0	0	6.90	7.20	0	21
26.00	.IFJFN	5.81	0	0	6.30	6.70	0	32
27.00	.IFJFJ	5.50	0	0	5.70	6.10	0	13
28.00	.IFJFY	3.67	0	0	5.10	5.50	0	45
29.00	.IFJFK	2.75	0	0	4.60	4.90	0	68
30.00	.IFJFF	3.80	0	0	4.10	4.40	0	4
31.00	.IPIFE	3.30	0	0	3.70	3.90	0	49
32.00	.IPIFD	2.75	0	0	3.20	3.50	0	11
35.00	.IPIFG	2.30	0.45	24.32	2.20	2.35	2	195
40.00	.IPIFH	1.10	0.20	22.22	1.00	1.20	14	46

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
15.00	.IFJRO	0.50	0	0	0.25	0.35	0	30
17.50	.IFJRW	0.75	0	0	0.50	0.60	0	16
20.00	.IFJRT	0.90	-0.65	-41.94	0.90	1.05	20	1
22.50	.IFJRX	1.50	-0.70	-31.82	1.45	1.60	20	10
24.00	.IFJRM	2.50	0	0	1.85	2.00	0	13
25.00	.IFJRI	2.58	0	0	2.15	2.40	0	12
26.00	.IFJRN	4.32	0	0	2.50	2.70	0	11
27.00	.IFJRJ	4.90	0	0	2.90	3.20	0	50
28.00	.IFJRY	3.90	0	0	3.30	3.60	0	20
29.00	.IFJRK	4.00	-0.50	-11.11	3.80	4.00	10	1
30.00	.IFJRF	0	0	0	4.20	4.60	0	0
31.00	.IPIRE	5.56	0	0	4.80	5.00	0	3
32.00	.IPIRD	0	0	0	5.30	5.70	0	0
35.00	.IPIRG	0	0	0	7.20	7.60	0	0
40.00	.IPIRH	0	0	0	11.00	11.50	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.OZOAZ	21.30	0	0	26.20	28.20	0	1
5.00	.OZOAA	0	0	0	23.70	25.30	0	0
7.50	.OZOAU	21.06	0	0	21.20	22.80	0	2
10.00	.OZOAB	15.80	0	0	18.90	20.40	0	128
12.50	.OZOAV	14.60	0	0	16.60	18.10	0	98
15.00	.OZOAC	11.70	0	0	14.60	16.00	0	94
17.50	.OZOAW	12.80	0	0	13.20	14.10	0	68
20.00	.OZOAD	10.50	0	0	11.20	12.20	0	1287
22.50	.OZOAX	9.10	0	0	9.80	10.60	0	226
25.00	.OZOAE	7.80	0	0	8.10	9.00	0	128
30.00	.OZOAF	5.10	0	0	5.80	6.40	0	911
35.00	.OZOAG	3.50	0	0	3.90	4.40	0	183
40.00	.OZOAH	2.55	0.10	4.08	2.45	2.85	3	1097
45.00	.OZOAI	1.66	0.56	50.91	1.55	1.80	23	141
50.00	.OZOAJ	1.00	0.29	40.85	0.85	1.00	1	126
55.00	.OZOAK	0.30	0	0	0.45	0.65	0	130
60.00	.OZOAL	0.20	0	0	0.10	0.35	0	140
65.00	.OZOAM	0.20	0	0	0.05	0.20	0	131
70.00	.OZOAN	0.15	0	0	0	0.15	0	101
75.00	.OZOAO	0.30	0	0	0	0.40	0	48
80.00	.OZOAP	0.10	0	0	0	0.30	0	73
85.00	.OZOAQ	0.05	0	0	0	0.25	0	45

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.OZOMZ	0.25	0	0	0	0.25	0	160
5.00	.OZOMA	0.75	0	0	0	0.25	0	129
7.50	.OZOMU	0.20	0	0	0	0.20	0	66
10.00	.OZOMB	0.40	0	0	0.25	0.35	0	41
12.50	.OZOMV	0.95	0	0	0.45	0.65	0	60
15.00	.OZOMC	1.15	0	0	0.85	1.05	0	56
17.50	.OZOMW	2.00	0	0	1.35	1.60	0	98
20.00	.OZOMD	2.35	0	0	2.00	2.30	0	174
22.50	.OZOMX	3.10	0	0	2.85	3.20	0	103
25.00	.OZOME	5.30	0	0	3.80	4.10	0	222
30.00	.OZOMF	7.10	0	0	6.20	6.70	0	117
35.00	.OZOMG	12.10	0	0	9.10	9.70	0	23
40.00	.OZOMH	14.83	0	0	12.60	13.30	0	567
45.00	.OZOMI	22.30	0	0	16.40	17.30	0	39
50.00	.OZOMJ	25.40	0	0	20.90	21.70	0	20
55.00	.OZOMK	0	0	0	25.30	26.00	0	0
60.00	.OZOML	35.60	0	0	30.00	30.90	0	11
65.00	.OZOMM	0	0	0	34.90	36.30	0	0
70.00	.OZOMN	0	0	0	39.80	41.30	0	0
75.00	.OZOMO	0	0	0	44.80	46.20	0	0
80.00	.OZOMP	0	0	0	49.70	51.30	0	0
85.00	.OZOMQ	0	0	0	54.70	56.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
15.00	.KZMAC	10.20	0	0	16.30	17.10	0	0
20.00	.KZMAD	10.40	0	0	13.20	14.00	0	183
25.00	.KZMAE	8.70	0	0	10.60	11.30	0	1
30.00	.KZMAF	8.08	0	0	8.30	8.90	0	3
35.00	.KZMAG	1.85	0	0	6.50	7.00	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
15.00	.KZMMC	1.25	0	0	1.80	2.10	0	0
20.00	.KZMMD	2.40	0	0	3.40	3.80	0	0
25.00	.KZMME	5.40	0	0	5.60	6.10	0	0
30.00	.KZMMF	8.70	0	0	8.20	8.70	0	0
35.00	.KZMMG	10.30	0	0	11.20	11.80	0	0

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