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
Philip Morris International Inc
49.73	-0.41	0.82	50.01	50.14	50.28	49.63	49.16	50.27	27258

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
25.00	.PMLE	21.90	0	0	24.50	25.30	0	0
30.00	.PMLF	7.60	0	0	19.60	20.20	0	0
32.00	.PMLU	17.50	0	0	17.60	18.20	0	0
33.00	.PMLA	11.50	0	0	16.60	17.10	0	0
34.00	.PMLB	14.70	0	0	15.60	16.20	0	10
35.00	.PMLG	13.50	0	0	14.60	15.20	0	7800
36.00	.PMLO	7.00	0	0	13.60	14.20	0	0
37.00	.PMLP	10.80	0	0	12.60	13.20	0	10
38.00	.PMLQ	11.50	0	0	11.60	12.20	0	0
39.00	.PMLR	11.90	0	0	10.60	11.20	0	10
40.00	.PFYLH	8.80	0	0	9.60	10.20	0	138
41.00	.PFYLS	8.80	0	0	8.60	9.20	0	24
42.00	.PFYLT	6.30	0	0	7.60	8.20	0	286
43.00	.PFYLV	6.60	0	0	6.60	7.30	0	407
44.00	.PFYLY	6.34	-0.17	-2.61	5.70	6.30	2	1061
45.00	.PFYLI	4.80	-0.60	-11.11	4.70	5.00	106	2698
46.00	.PFYLZ	3.92	-0.58	-12.89	3.80	4.10	5	887
47.00	.PFYLA	3.00	-0.68	-18.48	2.90	3.20	10	2342
48.00	.PFYLB	2.20	-0.35	-13.73	2.20	2.35	64	5667
49.00	.PFYLM	1.50	-0.39	-20.63	1.45	1.60	74	1883
50.00	.PFYLJ	0.98	-0.27	-21.60	0.95	1.00	265	17979
55.00	.PFYLK	0.05	0	0	0.05	0.10	0	9045
60.00	.PFYLL	0.05	0	0	0	0.05	0	283

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
25.00	.PMXE	0.30	0	0	0	0.05	0	16
30.00	.PMXF	0.05	0	0	0	0.05	0	301
32.00	.PMXU	0.05	0	0	0	0.05	0	282
33.00	.PMXA	0.10	0	0	0	0.05	0	148
34.00	.PMXB	0.05	0	0	0	0.05	0	186
35.00	.PMXG	0.05	0	0	0	0.05	0	8561
36.00	.PMXO	0.05	0	0	0	0.05	0	599
37.00	.PMXP	0.05	0	0	0	0.05	0	760
38.00	.PMXQ	0.10	0	0	0	0.05	0	3662
39.00	.PMXR	0.05	-0.05	-50.00	0	0.05	6	477
40.00	.PFYXH	0.05	0	0	0	0.05	0	1223
41.00	.PFYXS	0.05	0	0	0	0.05	5	643
42.00	.PFYXT	0.05	0	0	0	0.10	0	3437
43.00	.PFYXV	0.10	0	0	0.05	0.10	0	1180
44.00	.PFYXY	0.10	0	0	0.05	0.15	2	2309
45.00	.PFYXI	0.15	0	0	0.10	0.15	99	4267
46.00	.PFYXZ	0.20	-0.05	-20.00	0.15	0.25	1	1274
47.00	.PFYXA	0.30	-0.05	-14.29	0.30	0.35	50	7155
48.00	.PFYXB	0.50	0	0	0.45	0.55	11	1226
49.00	.PFYXM	0.75	-0.05	-6.25	0.75	0.85	35	6622
50.00	.PFYXJ	1.20	0.15	14.29	1.15	1.25	335	3556
55.00	.PFYXK	4.90	0	0	5.10	5.40	0	1087
60.00	.PFYXL	11.10	0	0	9.80	10.50	0	57

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
10.00	.PMAY	40.50	0	0	39.50	40.20	0	1
12.50	.PMAV	34.30	0	0	37.00	37.70	0	0
15.00	.PMAC	0	0	0	34.60	35.20	0	0
17.50	.PMAW	26.26	0	0	32.10	32.70	0	0
20.00	.PMAD	27.90	0	0	29.50	30.20	0	0
22.50	.PMAX	23.60	0	0	27.10	27.70	0	0
25.00	.PMAE	23.28	0	0	24.50	25.20	0	19
30.00	.PMAF	19.00	0	0	19.60	20.20	0	46
35.00	.PMAG	13.10	0	0	14.60	15.20	0	1026
39.00	.PMAR	11.60	0	0	10.60	11.20	0	60
40.00	.PFYAH	10.20	0	0	9.60	10.20	0	1664
41.00	.PFYAS	8.20	0	0	8.60	9.30	0	311
42.00	.PFYAT	8.00	0	0	7.60	8.30	0	322
43.00	.PFYAV	6.30	0	0	6.70	7.10	0	279
44.00	.PFYAY	4.10	0	0	5.70	6.10	0	1007
45.00	.PFYAI	5.00	-0.90	-15.25	4.80	5.20	10	10566
46.00	.PFYAZ	3.40	0	0	4.00	4.20	0	986
47.00	.PFYAA	4.01	0	0	3.20	3.50	0	1467
48.00	.PFYAB	2.85	0	0	2.55	2.65	0	2315
49.00	.PFYAM	2.00	-0.15	-6.98	1.85	2.00	40	1991
50.00	.PFYAJ	1.35	-0.20	-12.90	1.30	1.45	66	13976
50.00	.WPFAJ	20.00	0	0	18.60	19.00	0	148
55.00	.PFYAK	0.15	-0.05	-25.00	0.15	0.20	536	8905
55.00	.WPFAK	14.90	0	0	13.70	13.90	0	120
60.00	.PFYAL	0.10	0	0	0	0.05	0	5358
60.00	.WPFAL	9.35	-1.15	-10.95	8.85	9.10	1	1460
65.00	.PFYAX	0.05	0	0	0	0.05	0	840
65.00	.WPFAM	3.35	0	0	4.45	4.65	0	2898
70.00	.PFYAN	0.05	0	0	0	0.05	0	291
70.00	.WPFAN	1.44	-0.16	-10.00	1.43	1.56	20	5125
75.00	.PFYAO	0	0	0	0	0.05	0	131
75.00	.WPFAO	0.49	0	0	0.22	0.33	0	11452
80.00	.PFYAP	0	0	0	0	0.05	0	60
80.00	.WPFAP	0.03	0	0	0.04	0.10	0	4240
85.00	.WPFAQ	0.01	0	0	0	0.07	0	2009
90.00	.WPFAR	0.05	0	0	0	0.05	0	2064

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
10.00	.PMMY	0	0	0	0	0.05	0	62
12.50	.PMMV	0	0	0	0	0.05	0	5210
15.00	.PMMC	0	0	0	0	0.05	0	650
17.50	.PMMW	0	0	0	0	0.05	0	60
20.00	.PMMD	0	0	0	0	0.05	0	416
22.50	.PMMX	0	0	0	0	0.05	0	423
25.00	.PMME	0.05	0	0	0	0.05	0	3668
30.00	.PMMF	0.05	0	0	0	0.05	0	2443
35.00	.PMMG	0.05	0	0	0	0.10	0	8000
39.00	.PMMR	0.10	0	0	0.05	0.15	0	2307
40.00	.PFYMH	0.15	0	0	0.10	0.15	0	16395
41.00	.PFYMS	0.20	0	0	0.15	0.20	0	1020
42.00	.PFYMT	0.20	0	0	0.20	0.25	0	2138
43.00	.PFYMV	0.30	0	0	0.25	0.30	0	2129
44.00	.PFYMY	0.30	0	0	0.35	0.45	0	1322
45.00	.PFYMI	0.45	0	0	0.45	0.60	0	4112
46.00	.PFYMZ	0.55	0	0	0.65	0.75	0	1640
47.00	.PFYMA	0.85	0	0	0.85	0.95	2	1769
48.00	.PFYMB	1.25	0.05	4.17	1.20	1.30	27	3104
49.00	.PFYMM	1.65	0.15	10.00	1.60	1.70	7	1234
50.00	.PFYMJ	2.15	0.25	13.16	2.05	2.20	3	2781
50.00	.WPFMJ	0.10	0	0	0.06	0.15	0	7649
55.00	.PFYMK	6.40	0	0	5.60	6.10	0	1250
55.00	.WPFMK	0.48	0	0	0.16	0.20	0	910
60.00	.PFYML	11.26	0	0	10.70	11.00	0	1176
60.00	.WPFML	0.58	0	0	0.45	0.51	0	2129
65.00	.PFYMX	16.30	0	0	15.60	15.90	0	793
65.00	.WPFMM	1.12	0	0	1.33	1.44	0	1124
70.00	.PFYMN	18.60	0	0	20.40	20.90	0	245
70.00	.WPFMN	5.50	0	0	3.50	3.65	0	4629
75.00	.PFYMO	0	0	0	25.40	25.90	0	22
75.00	.WPFMO	8.85	0	0	7.35	7.70	0	3769
80.00	.PFYMP	0	0	0	30.40	30.90	0	42
80.00	.WPFMP	11.70	0	0	12.10	12.35	0	1304
85.00	.WPFMQ	18.80	0	0	16.90	17.40	0	405
90.00	.WPFMR	26.60	0	0	21.90	22.45	0	679

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				March 2010
25.00	.PMCE	0	0	0	24.60	25.20	0	0
30.00	.PMCF	17.00	0	0	19.60	20.20	0	0
35.00	.PMCG	15.30	0	0	14.60	15.00	0	1
39.00	.PMCR	9.80	0	0	10.70	11.30	0	16
40.00	.PFYCH	9.80	0	0	9.80	10.10	0	106
41.00	.PFYCS	7.90	0	0	8.90	9.10	0	224
42.00	.PFYCT	8.50	0	0	8.00	8.30	0	229
43.00	.PFYCV	7.60	0	0	7.20	7.40	0	59
44.00	.PFYCY	7.15	0	0	6.30	6.60	0	208
45.00	.PFYCI	5.86	0	0	5.50	5.70	0	465
46.00	.PFYCZ	5.40	0	0	4.80	5.00	0	417
47.00	.PFYCA	4.50	0	0	4.10	4.30	0	485
48.00	.PFYCB	3.80	0	0	3.40	3.60	0	3588
49.00	.PFYCM	2.95	-0.25	-7.81	2.90	3.00	9	1680
50.00	.PFYCJ	2.30	-0.31	-11.88	2.35	2.50	33	13563
55.00	.PFYCK	0.70	-0.05	-6.67	0.70	0.80	19	6625
60.00	.PFYCL	0.21	0	0	0.10	0.20	0	2548
65.00	.PFYCX	0	0	0	0	0.10	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				March 2010
25.00	.PMOE	0.05	0	0	0	0.05	0	43
30.00	.PMOF	0.15	0	0	0	0.10	0	438
35.00	.PMOG	0.19	0	0	0.10	0.15	0	939
39.00	.PMOR	0.75	0	0	0.35	0.45	0	440
40.00	.PFYOH	0.50	0.05	11.11	0.45	0.50	1	1444
41.00	.PFYOS	0.65	0	0	0.55	0.65	0	854
42.00	.PFYOT	1.30	0	0	0.70	0.75	0	1417
43.00	.PFYOV	0.83	0	0	0.85	0.95	0	1669
44.00	.PFYOY	1.05	0.10	10.53	1.05	1.15	2	543
45.00	.PFYOI	1.15	0	0	1.30	1.40	0	819
46.00	.PFYOZ	1.70	0	0	1.55	1.65	0	1521
47.00	.PFYOA	1.85	0	0	1.85	2.00	0	597
48.00	.PFYOB	1.96	0	0	2.25	2.35	0	3407
49.00	.PFYOM	2.50	0	0	2.65	2.75	0	298
50.00	.PFYOJ	3.20	0.40	14.29	3.10	3.30	60	654
55.00	.PFYOK	7.40	0	0	6.40	6.70	0	282
60.00	.PFYOL	11.80	0	0	10.50	11.20	0	331
65.00	.PFYOX	16.90	0	0	15.60	16.00	0	10

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				June 2010
25.00	.PMFE	0	0	0	24.50	25.30	0	0
30.00	.PMFF	0	0	0	19.60	20.20	0	0
35.00	.PMFG	0	0	0	14.60	15.30	0	0
40.00	.PFYFH	10.10	-0.08	-0.79	10.00	10.30	45	44
44.00	.PFYFY	0	0	0	6.80	7.10	0	0
45.00	.PFYFI	6.70	0	0	6.10	6.30	0	3
46.00	.PFYFZ	5.90	0	0	5.40	5.60	0	55
47.00	.PFYFA	4.90	-0.30	-5.77	4.80	5.00	30	171
48.00	.PFYFB	4.65	0	0	4.20	4.40	0	1144
49.00	.PFYFM	4.00	0	0	3.70	3.80	0	41
50.00	.PFYFJ	3.20	-0.10	-3.03	3.20	3.30	7	289
55.00	.PFYFK	1.45	-0.05	-3.33	1.35	1.50	21	660
60.00	.PFYFL	0.50	-0.10	-16.67	0.50	0.55	20	207
65.00	.PFYFX	0	0	0	0.15	0.20	0	0
70.00	.PFYFN	0	0	0	0	0.10	0	0
75.00	.PFYFO	0	0	0	0	0.10	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				June 2010
25.00	.PMRE	0	0	0	0	0.15	0	0
30.00	.PMRF	0.15	0	0	0.15	0.20	0	11
35.00	.PMRG	0.45	0.01	2.27	0.40	0.50	1	462
40.00	.PFYRH	1.10	0	0	1.05	1.15	45	562
44.00	.PFYRY	1.90	0.07	3.83	2.00	2.10	50	886
45.00	.PFYRI	2.25	0	0	2.30	2.40	0	150
46.00	.PFYRZ	2.60	0	0	2.65	2.80	0	137
47.00	.PFYRA	2.95	0	0	3.00	3.20	0	61
48.00	.PFYRB	4.10	0	0	3.40	3.60	0	251
49.00	.PFYRM	4.00	0	0	3.90	4.10	0	147
50.00	.PFYRJ	4.40	0	0	4.40	4.60	20	179
55.00	.PFYRK	7.30	0	0	7.60	7.80	0	5
60.00	.PFYRL	0	0	0	11.70	12.00	0	0
65.00	.PFYRX	0	0	0	16.10	16.70	0	0
70.00	.PFYRN	0	0	0	20.90	21.60	0	0
75.00	.PFYRO	0	0	0	25.90	26.50	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
7.50	.XABAU	31.00	0	0	42.00	43.10	0	0
10.00	.XABAB	37.90	0	0	39.50	40.60	0	3
12.50	.XABAV	0	0	0	37.00	37.80	0	0
15.00	.XABAC	0	0	0	34.50	35.30	0	0
17.50	.XABAW	0	0	0	32.00	33.10	0	0
20.00	.XABAD	26.40	0	0	29.50	30.60	0	1
22.50	.XABAX	0	0	0	27.00	27.80	0	0
25.00	.XABAE	26.00	0	0	24.50	25.30	0	73
30.00	.XABAF	20.60	0	0	19.50	20.30	0	5454
35.00	.XABAG	15.35	0	0	14.70	15.20	0	1348
40.00	.XABAH	11.10	0	0	10.60	11.10	32	5650
45.00	.XABAI	7.20	-0.20	-2.70	7.20	7.40	50	5630
50.00	.XABAJ	4.60	-0.20	-4.17	4.50	4.70	25	10650
55.00	.XABAK	2.80	-0.05	-1.75	2.65	2.90	207	2847
60.00	.XABAL	1.50	0	0	1.45	1.60	49	1593
65.00	.XABAM	0.80	0	0	0.75	0.85	3	700
70.00	.XABAN	0.45	0	0	0.40	0.45	0	522
75.00	.XABAO	0.20	0	0	0.15	0.25	0	492
80.00	.XABAP	0.17	0	0	0	0.15	0	220
85.00	.XABAQ	0.30	0	0	0	0.25	0	1628

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
7.50	.XABMU	0.10	0	0	0	0.20	0	40
10.00	.XABMB	0.40	0	0	0	0.20	0	72
12.50	.XABMV	0.60	0	0	0	0.25	0	79
15.00	.XABMC	0.15	0	0	0	0.25	0	53
17.50	.XABMW	0.15	0	0	0	0.20	0	24
20.00	.XABMD	0.15	0	0	0.15	0.25	0	513
22.50	.XABMX	0.35	0	0	0.25	0.35	0	328
25.00	.XABME	0.40	-0.05	-11.11	0.40	0.50	24	1129
30.00	.XABMF	0.85	0	0	0.80	0.95	0	1412
35.00	.XABMG	1.60	0.05	3.23	1.55	1.65	55	5577
40.00	.XABMH	2.85	0.15	5.56	2.80	2.90	181	3928
45.00	.XABMI	4.50	0.10	2.27	4.60	4.80	10	5037
50.00	.XABMJ	7.20	0.20	2.86	7.10	7.30	53	2369
55.00	.XABMK	9.90	0	0	10.30	10.50	0	172
60.00	.XABML	13.37	0	0	13.80	14.40	0	163
65.00	.XABMM	18.30	0	0	18.00	18.80	0	121
70.00	.XABMN	23.20	0	0	22.90	23.30	0	137
75.00	.XABMO	0	0	0	26.90	28.10	0	0
80.00	.XABMP	32.30	0	0	31.80	33.00	0	60
85.00	.XABMQ	39.10	0	0	37.20	37.90	0	60

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
30.00	.LKKAF	20.70	0	0	19.70	20.30	0	30
40.00	.LKKAH	11.90	7.38	163.27	11.10	11.80	20	0
50.00	.LKKAJ	5.80	-0.27	-4.45	5.80	6.00	15	113
60.00	.LKKAL	3.00	0	0	2.75	3.00	0	34
70.00	.LKKAN	1.40	0	0	1.15	1.35	0	33

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
30.00	.LKKMF	2.10	0.15	7.69	2.05	2.20	4	30
40.00	.LKKMH	5.10	0.20	4.08	5.00	5.20	2	10
50.00	.LKKMJ	9.60	0	0	9.80	10.20	0	4
60.00	.LKKML	16.40	0.45	2.82	16.50	17.10	20	19
70.00	.LKKMN	27.60	0	0	24.90	25.30	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