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
Palm Inc.
11.74	0.11	0.95	11.48	11.63	11.85	11.38	11.75	11.85	39078

View By Expiration:
Dec 09 |
Jan 10 |
Feb 10 |
May 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
5.00	.UPYLA	6.95	0	0	6.70	6.80	0	43
7.00	.UPYLG	4.55	-1.01	-18.17	4.75	4.85	16	52
8.00	.UPYLH	3.80	0	0	3.80	3.90	0	180
9.00	.UPYLI	2.95	-0.25	-7.81	2.93	2.99	30	63
10.00	.UPYLB	2.16	0.01	0.47	2.16	2.20	155	2305
11.00	.UPYLK	1.52	0.02	1.33	1.51	1.55	633	3475
12.00	.UPYLL	1.02	0	0	1.02	1.05	1821	9865
13.00	.UPYLM	0.66	-0.03	-4.35	0.67	0.69	1055	9631
14.00	.UPYLN	0.42	-0.04	-8.70	0.43	0.45	189	5395
15.00	.UPYLC	0.28	0	0	0.27	0.29	105	3527
16.00	.UPYLP	0.18	-0.02	-10.00	0.17	0.18	3532	1497
17.00	.UPYLT	0.12	-0.01	-7.69	0.10	0.13	70	1439
18.00	.UPYLR	0.09	0	0	0.06	0.09	0	567
19.00	.UPYLJ	0.05	0	0	0.04	0.05	0	1019
20.00	.UPYLD	0.09	0	0	0.02	0.04	0	699
21.00	.UPYLO	0.08	0	0	0.01	0.03	0	760

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
5.00	.UPYXA	0.02	0	0	0	0.03	0	36
7.00	.UPYXG	0.06	0.04	200.00	0.03	0.05	800	651
8.00	.UPYXH	0.09	0	0	0.09	0.11	42	1797
9.00	.UPYXI	0.20	-0.06	-23.08	0.20	0.23	57	1369
10.00	.UPYXB	0.42	-0.07	-14.29	0.42	0.45	174	3824
11.00	.UPYXK	0.79	-0.08	-9.20	0.78	0.79	352	3101
12.00	.UPYXL	1.29	-0.07	-5.15	1.27	1.30	549	4697
13.00	.UPYXM	1.97	-0.10	-4.83	1.92	1.96	69	1723
14.00	.UPYXN	2.69	-0.13	-4.61	2.67	2.72	150	2869
15.00	.UPYXC	3.59	-0.04	-1.10	3.50	3.60	40	2349
16.00	.UPYXP	4.40	-0.10	-2.22	4.40	4.50	360	449
17.00	.UPYXT	5.35	0.45	9.18	5.35	5.40	7	165
18.00	.UPYXR	6.60	0.65	10.92	6.30	6.40	10	41
19.00	.UPYXJ	7.60	0.15	2.01	7.25	7.35	10	21
20.00	.UPYXD	8.45	0.25	3.05	8.25	8.35	20	25
21.00	.UPYXO	9.45	0.70	8.00	9.20	9.30	22	55

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
2.50	.UPYAQ	14.00	0	0	9.20	9.40	0	160
5.00	.UPYAA	6.62	0	0	6.75	6.85	0	1702
7.50	.UPYAU	4.20	-0.15	-3.45	4.40	4.50	40	11616
9.00	.UPYAI	3.45	0	0	3.20	3.30	0	219
10.00	.CXYAB	10.60	0	0	10.65	10.90	0	43
10.00	.UPYAB	2.56	0.09	3.64	2.53	2.58	14	11275
11.00	.UPYAK	1.97	0.06	3.14	1.95	1.99	71	3723
12.50	.CXYAV	8.00	0	0	8.15	8.40	0	62
12.50	.UPYAV	1.28	0	0	1.27	1.31	284	8119
14.00	.UPYAN	0.80	-0.01	-1.23	0.81	0.84	1670	8872
15.00	.CXYAC	5.75	-0.25	-4.17	5.70	5.85	46	1147
15.00	.UPYAC	0.59	0	0	0.59	0.62	398	17896
16.00	.UPYAP	0.46	0.01	2.22	0.44	0.46	114	4628
17.50	.CXYAW	3.20	-0.60	-15.79	3.50	3.75	10	1281
17.50	.UPYAW	0.30	0.04	15.38	0.28	0.29	15	28819
19.00	.UPYAJ	0.18	0	0	0.17	0.19	0	3163
20.00	.CXYAD	1.67	-0.44	-20.85	1.93	2.02	10	1068
20.00	.UPYAD	0.13	-0.03	-18.75	0.12	0.15	46	7449
21.00	.UPYAO	0.13	0	0	0.08	0.11	0	981
22.50	.CMVAX	0.06	0	0	0.05	0.07	0	5215
22.50	.CXYAX	0.73	0.03	4.29	0.87	0.97	10	1290
25.00	.CMVAY	0.04	0	0	0.02	0.04	0	1860
30.00	.CMVAD	0.10	0	0	0	0.05	0	1020
35.00	.CMVAI	0.05	0	0	0	0.04	0	930

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
2.50	.UPYMQ	0.01	0	0	0	0.03	0	4329
5.00	.UPYMA	0.05	0	0	0.03	0.06	0	14035
7.50	.UPYMU	0.22	-0.02	-8.33	0.22	0.24	30	21665
9.00	.UPYMI	0.52	-0.01	-1.89	0.50	0.52	808	1697
10.00	.CXYMB	0.05	0	0	0	0.05	0	2289
10.00	.UPYMB	0.82	0	0	0.81	0.83	179	31905
11.00	.UPYMK	1.25	-0.04	-3.10	1.22	1.25	107	7953
12.50	.CXYMV	0.10	0	0	0	0.08	0	2077
12.50	.UPYMV	2.06	-0.04	-1.90	2.02	2.06	893	19624
14.00	.UPYMN	3.05	-0.10	-3.17	3.05	3.10	18	4178
15.00	.CXYMC	0.11	0	0	0.08	0.11	0	656
15.00	.UPYMC	3.90	-0.10	-2.50	3.80	3.90	322	5983
16.00	.UPYMP	4.70	0.54	12.98	4.65	4.75	1	2511
17.50	.CXYMW	0.43	0	0	0.37	0.46	0	907
17.50	.UPYMW	5.40	0	0	6.00	6.10	0	2860
19.00	.UPYMJ	7.05	0	0	7.40	7.50	0	541
20.00	.CXYMD	1.22	-0.08	-6.15	1.17	1.25	10	298
20.00	.UPYMD	8.15	0	0	8.35	8.45	0	905
21.00	.UPYMO	9.00	0	0	9.30	9.40	0	311
22.50	.CMVMX	10.20	0	0	10.75	10.85	0	401
22.50	.CXYMX	3.30	0	0	2.65	2.75	0	401
25.00	.CMVMY	14.20	0	0	13.25	13.35	0	250
30.00	.CMVMD	16.20	0	0	18.15	18.40	0	196
35.00	.CMVMI	19.90	0	0	23.10	23.40	0	81

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2010
2.50	.UPYBQ	11.20	0	0	8.85	9.40	0	20
5.00	.UPYBA	7.50	0	0	6.45	7.00	0	41
7.50	.UPYBU	4.56	0	0	4.40	4.75	0	49
9.00	.UPYBI	3.40	0	0	3.40	3.55	0	66
10.00	.UPYBB	2.80	-0.30	-9.68	2.83	2.89	15	451
11.00	.UPYBK	2.27	0	0	2.26	2.32	0	460
12.00	.UPYBL	1.80	0.05	2.86	1.80	1.84	6	725
13.00	.UPYBM	1.36	0	0	1.40	1.44	0	631
14.00	.UPYBN	1.09	-0.16	-12.80	1.08	1.12	18	881
15.00	.UPYBC	0.85	0.07	8.97	0.83	0.86	303	1114
16.00	.UPYBP	0.54	-0.07	-11.48	0.63	0.66	4	4242
17.00	.UPYBT	0.68	0	0	0.48	0.50	0	1933
18.00	.UPYBR	0.52	0	0	0.34	0.38	0	340
19.00	.UPYBJ	0.36	0	0	0.25	0.29	0	282
20.00	.UPYBD	0.25	0	0	0.20	0.21	0	3266
21.00	.UPYBO	0.21	0	0	0.15	0.17	0	316
22.50	.CMVBX	0.14	0	0	0.08	0.11	0	263
25.00	.CMVBY	0.08	0	0	0.04	0.07	0	1389
30.00	.CMVBD	0.02	0	0	0	0.04	0	500

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2010
2.50	.UPYNQ	0.02	0	0	0.02	0.08	0	82
5.00	.UPYNA	0.11	0.01	10.00	0.11	0.13	30	1740
7.50	.UPYNU	0.41	0	0	0.40	0.43	0	755
9.00	.UPYNI	0.80	0.01	1.27	0.76	0.79	5	793
10.00	.UPYNB	1.13	0	0	1.10	1.15	0	1801
11.00	.UPYNK	1.60	0.02	1.27	1.53	1.58	2	3271
12.00	.UPYNL	2.11	-0.02	-0.94	2.06	2.10	114	8615
13.00	.UPYNM	2.70	0	0	2.66	2.70	10	2848
14.00	.UPYNN	3.40	0	0	3.30	3.45	0	1639
15.00	.UPYNC	4.30	0.55	14.67	4.00	4.20	10	1185
16.00	.UPYNP	5.10	-0.41	-7.44	4.80	5.00	1	466
17.00	.UPYNT	6.75	0	0	5.60	6.00	0	385
18.00	.UPYNR	7.10	0	0	6.50	6.75	0	1680
19.00	.UPYNJ	7.45	0	0	7.40	7.65	0	279
20.00	.UPYND	8.25	0	0	8.40	8.55	0	728
21.00	.UPYNO	5.90	0	0	9.35	9.55	0	171
22.50	.CMVNX	8.24	0	0	10.70	11.00	0	145
25.00	.CMVNY	12.95	0	0	13.15	13.65	0	284
30.00	.CMVND	13.90	0	0	18.10	18.65	0	21

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2010
2.50	.UPYEQ	0	0	0	8.90	9.45	0	0
5.00	.UPYEA	0	0	0	6.60	7.15	0	0
7.50	.UPYEU	4.80	-0.05	-1.03	4.90	5.15	1	18
9.00	.UPYEI	4.55	0	0	3.90	4.15	0	10
10.00	.UPYEB	3.32	0	0	3.25	3.55	0	198
11.00	.UPYEK	2.76	0	0	2.88	2.99	0	113
12.00	.UPYEL	2.46	0.07	2.93	2.44	2.50	21	136
13.00	.UPYEM	1.99	-0.24	-10.76	2.06	2.08	10	655
14.00	.UPYEN	1.76	0.09	5.39	1.73	1.77	164	192
15.00	.UPYEC	1.35	-0.49	-26.63	1.44	1.48	60	1582
16.00	.UPYEP	1.18	-0.37	-23.87	1.19	1.23	67	125
17.00	.UPYET	0.96	0	0	0.99	1.03	0	786
18.00	.UPYER	0.98	0	0	0.81	0.85	0	211
19.00	.UPYEJ	0.63	0	0	0.67	0.70	0	236
20.00	.UPYED	0.51	0	0	0.55	0.58	0	835
21.00	.UPYEO	0.47	0	0	0.44	0.48	0	35
22.50	.CMVEX	0.36	-0.05	-12.20	0.33	0.37	3	28
25.00	.CMVEY	0.25	0	0	0.20	0.23	0	220
30.00	.CMVED	0.15	0	0	0.07	0.10	0	95

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2010
2.50	.UPYQQ	0	0	0	0.04	0.10	0	0
5.00	.UPYQA	0.32	0	0	0.29	0.32	8300	253
7.50	.UPYQU	0.83	0.08	10.67	0.80	0.83	3	2487
9.00	.UPYQI	1.29	-0.02	-1.53	1.29	1.32	5	62
10.00	.UPYQB	1.68	-0.01	-0.59	1.70	1.73	93	1941
11.00	.UPYQK	2.25	0.04	1.81	2.18	2.21	2	2133
12.00	.UPYQL	2.78	0.03	1.09	2.72	2.77	36	796
13.00	.UPYQM	3.35	0	0	3.25	3.40	0	131
14.00	.UPYQN	3.79	0	0	3.95	4.05	0	391
15.00	.UPYQC	4.75	0.20	4.40	4.65	4.75	134	1311
16.00	.UPYQP	5.50	0	0	5.45	5.50	0	230
17.00	.UPYQT	6.00	0	0	6.15	6.35	0	367
18.00	.UPYQR	6.80	0	0	7.05	7.35	0	1004
19.00	.UPYQJ	5.40	0	0	7.85	8.10	0	20
20.00	.UPYQD	9.50	0	0	8.70	8.95	0	337
21.00	.UPYQO	6.30	0	0	9.60	9.85	0	4
22.50	.CMVQX	8.10	0	0	11.00	11.20	0	2263
25.00	.CMVQY	9.90	0	0	13.40	13.80	0	79
30.00	.CMVQD	0	0	0	18.20	18.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.ZTOAZ	9.50	-0.76	-7.41	9.35	10.00	1	57
5.00	.ZTOAA	8.20	0	0	6.80	8.20	0	229
7.50	.ZTOAU	5.30	0	0	5.70	6.15	0	411
10.00	.ZTOAB	4.60	0.33	7.73	4.30	4.60	2	907
12.50	.ZTOAV	3.30	0	0	3.30	3.55	0	757
15.00	.ZTOAC	2.72	-0.33	-10.82	2.57	2.75	69	1048
17.50	.ZTOAW	2.30	0	0	1.92	2.09	0	2633
20.00	.ZTOAD	1.90	0	0	1.46	1.62	0	4283
22.50	.ZTOAX	1.40	0	0	1.13	1.25	0	2648
25.00	.ZTOAE	0.96	-0.24	-20.00	0.90	1.00	10	4606
30.00	.ZTOAF	0.81	0	0	0.56	0.66	0	3091
35.00	.ZTOAG	0.42	0	0	0.32	0.48	0	1089
40.00	.ZTOAH	0.25	0	0	0.18	0.42	0	220
45.00	.ZTOAI	0.16	0	0	0.15	0.33	0	213
50.00	.ZTOAJ	0.25	0	0	0	0.31	0	369

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.ZTOMZ	0.27	0	0	0.24	0.45	0	2404
5.00	.ZTOMA	0.73	0.03	4.29	0.68	0.73	2	2030
7.50	.ZTOMU	1.57	0	0	1.51	1.82	0	1596
10.00	.ZTOMB	2.72	0.08	3.03	2.65	2.77	21	821
12.50	.ZTOMV	4.25	0	0	4.05	4.25	0	1151
15.00	.ZTOMC	5.76	0.23	4.16	5.70	5.90	139	1147
17.50	.ZTOMW	5.90	0	0	7.60	8.05	0	1038
20.00	.ZTOMD	7.60	0	0	9.60	10.35	0	592
22.50	.ZTOMX	11.11	0	0	11.70	12.80	0	419
25.00	.ZTOME	11.30	0	0	14.00	14.95	0	914
30.00	.ZTOMF	14.80	0	0	18.65	19.65	0	833
35.00	.ZTOMG	19.80	0	0	23.05	23.70	0	224
40.00	.ZTOMH	24.70	0	0	28.20	29.35	0	116
45.00	.ZTOMI	28.20	0	0	32.80	34.35	0	50
50.00	.ZTOMJ	33.40	0	0	38.10	39.25	0	72

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
7.50	.LRKAU	6.80	0	0	6.30	6.90	0	20
10.00	.LRKAB	6.30	0	0	5.05	5.70	0	23
12.50	.LRKAV	4.80	0	0	4.30	5.00	0	55
15.00	.LRKAC	3.78	-0.32	-7.80	3.55	4.00	4	101
17.50	.LRKAW	3.10	-0.40	-11.43	2.98	3.50	13	112
20.00	.LRKAD	4.20	0	0	2.46	2.84	0	10
22.50	.LRKAX	2.27	0	0	2.08	2.52	0	3

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
7.50	.LRKMU	2.30	0	0	2.29	2.47	0	94
10.00	.LRKMB	1.60	0	0	3.50	3.95	0	0
12.50	.LRKMV	5.40	0	0	5.15	5.45	0	271
15.00	.LRKMC	6.87	0.17	2.54	6.80	7.10	4	110
17.50	.LRKMW	9.10	0	0	8.65	9.05	0	9
20.00	.LRKMD	10.95	0	0	10.60	11.00	0	32
22.50	.LRKMX	13.00	0	0	12.50	13.15	0	63

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