(GG) Goldcorp Inc

11/21/2009 8:29:08 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		43.64
Net Change	-0.37
Percent Change	-0.84%
Open	43.20
Previous Close	44.01
High	43.84
Low	42.94
Bid	43.32
Ask	43.80
Volume	6730661

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GGKE	0.00	18.60	18.85	0.0	0	0
.GGKE	0.00	0.00	0.00	0.0	0	0
.GGKF	14.40	13.60	13.90	0.0	20	0
.GGKF	0.00	0.00	0.00	0.0	20	0
.GGKP	7.35	10.60	10.90	0.0	32	0
.GGKP	0.00	0.00	0.00	0.0	32	0
.GGKQ	9.30	9.60	9.75	0.0	410	0
.GGKQ	0.00	0.00	0.00	0.0	410	0
.GGKT	0.00	0.00	0.00	0.0	497	0
.GGKT	8.60	8.60	8.70	0.3	497	5
.GGKU	7.10	7.45	7.55	-0.2	487	15
.GGKU	0.00	0.00	0.00	0.0	487	0
.GAGKB	6.85	6.70	6.80	0.6	2222	13
.GAGKB	0.00	0.00	0.00	0.0	2222	0
.GAGKC	0.00	0.00	0.00	0.0	2007	0
.GAGKC	5.70	5.60	5.70	0.3	2007	75
.GAGKD	0.00	0.00	0.00	0.0	2212	0
.GAGKD	4.75	4.70	4.75	0.7	2212	122
.GAGKH	3.67	3.60	3.70	-0.3	5418	1157
.GAGKH	0.00	0.00	0.00	0.0	5418	0
.GAGKE	0.00	0.00	0.00	0.0	6625	0
.GAGKE	2.70	2.61	2.70	-0.1	6625	1515
.GAGKP	0.00	0.00	0.00	0.0	4109	0
.GAGKP	1.65	1.62	1.69	-0.4	4109	170
.GAGKA	0.00	0.00	0.00	0.0	3419	0
.GAGKA	0.79	0.75	0.81	-0.3	3419	1101
.GAGKF	0.06	0.05	0.06	-0.4	6183	1769
.GAGKF	0.00	0.00	0.00	0.0	6183	0
.GAGKI	0.01	0.01	0.02	-0.1	7432	1785
.GAGKI	0.00	0.00	0.00	0.0	7432	0
.GAGKG	0.01	0.03	0.01	0.0	3639	64
.GAGKG	0.00	0.00	0.00	0.0	3639	0
.GAGKR	0.00	0.00	0.00	0.0	3547	0
.GAGKR	0.01	0.00	0.02	0.0	3547	0
.GAGKT	0.00	0.00	0.00	0.0	93	0
.GAGKT	0.02	0.00	0.01	0.0	93	0
.GAGKU	0.01	0.00	0.02	0.0	179	0
.GAGKU	0.00	0.00	0.00	0.0	179	0
.GAGKJ	0.02	0.01	0.02	0.0	2989	0
.GAGKJ	0.00	0.00	0.00	0.0	2989	0
.GAGKK	0.02	0.00	0.02	0.0	759	0
.GAGKK	0.00	0.00	0.00	0.0	759	0
.GAGKL	0.02	0.00	0.02	0.0	161	0
.GAGKL	0.00	0.00	0.00	0.0	161	0

Strike
25.0
25.0
30.0
30.0
33.0
33.0
34.0
34.0
35.0
35.0
36.0
36.0
37.0
37.0
38.0
38.0
39.0
39.0
40.0
40.0
41.0
41.0
42.0
42.0
43.0
43.0
44.0
44.0
45.0
45.0
46.0
46.0
47.0
47.0
48.0
48.0
49.0
49.0
50.0
50.0
55.0
55.0
60.0
60.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GGWE	0.00	0.00	0.00	0.0	10	0
.GGWE	0.04	0.00	0.02	0.0	10	0
.GGWF	0.00	0.00	0.00	0.0	468	0
.GGWF	0.01	0.00	0.02	0.0	468	0
.GGWP	0.00	0.00	0.00	0.0	358	0
.GGWP	0.03	0.00	0.02	0.0	358	0
.GGWQ	0.04	0.00	0.02	0.0	603	0
.GGWQ	0.00	0.00	0.00	0.0	603	0
.GGWT	0.01	0.00	0.01	0.0	3848	2
.GGWT	0.00	0.00	0.00	0.0	3848	0
.GGWU	0.03	0.00	0.02	0.0	1544	0
.GGWU	0.00	0.00	0.00	0.0	1544	0
.GAGWB	0.02	0.00	0.02	0.0	4700	10
.GAGWB	0.00	0.00	0.00	0.0	4700	0
.GAGWC	0.01	0.01	0.02	0.0	5978	30
.GAGWC	0.00	0.00	0.00	0.0	5978	0
.GAGWD	0.01	0.00	0.01	0.0	5159	0
.GAGWD	0.00	0.00	0.00	0.0	5159	0
.GAGWH	0.02	0.01	0.01	0.0	7255	5
.GAGWH	0.00	0.00	0.00	0.0	7255	0
.GAGWE	0.05	0.00	0.02	0.0	2092	0
.GAGWE	0.00	0.00	0.00	0.0	2092	0
.GAGWP	0.01	0.01	0.01	0.0	3716	398
.GAGWP	0.00	0.00	0.00	0.0	3716	0
.GAGWA	0.00	0.00	0.00	0.0	1911	0
.GAGWA	0.02	0.03	0.02	-0.1	1911	1750
.GAGWF	0.30	0.30	0.38	-0.1	3392	2204
.GAGWF	0.00	0.00	0.00	0.0	3392	0
.GAGWI	1.35	1.31	1.38	0.3	1559	388
.GAGWI	0.00	0.00	0.00	0.0	1559	0
.GAGWG	2.49	2.31	2.39	0.3	522	18
.GAGWG	0.00	0.00	0.00	0.0	522	0
.GAGWR	4.25	3.30	3.40	0.0	286	0
.GAGWR	0.00	0.00	0.00	0.0	286	0
.GAGWT	4.70	4.30	4.40	0.0	0	0
.GAGWT	0.00	0.00	0.00	0.0	0	0
.GAGWU	5.70	5.50	5.60	0.0	0	0
.GAGWU	0.00	0.00	0.00	0.0	0	0
.GAGWJ	0.00	0.00	0.00	0.0	67	0
.GAGWJ	6.65	6.30	6.40	0.0	67	0
.GAGWK	13.50	11.10	11.35	0.0	0	0
.GAGWK	0.00	0.00	0.00	0.0	0	0
.GAGWL	22.91	16.30	16.40	0.0	0	0
.GAGWL	0.00	0.00	0.00	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GGLE	0.00	0.00	0.00	0.0	0	0
.GGLE	0.00	18.60	18.80	0.0	0	0
.GGLF	0.00	0.00	0.00	0.0	38	0
.GGLF	14.35	13.60	13.75	0.0	38	0
.GGLP	0.00	0.00	0.00	0.0	0	0
.GGLP	0.00	10.75	10.90	0.0	0	0
.GGLQ	0.00	0.00	0.00	0.0	77	0
.GGLQ	10.40	9.70	9.80	0.0	77	0
.GGLT	8.65	8.75	8.85	0.0	131	0
.GGLT	0.00	0.00	0.00	0.0	131	0
.GGLU	7.80	7.80	7.90	0.0	288	0
.GGLU	0.00	0.00	0.00	0.0	288	0
.GAGLB	7.05	6.85	6.95	-0.2	603	15
.GAGLB	0.00	0.00	0.00	0.0	603	0
.GAGLC	0.00	0.00	0.00	0.0	606	0
.GAGLC	6.40	6.00	6.10	0.0	606	0
.GAGLD	5.30	5.15	5.25	0.2	568	171
.GAGLD	0.00	0.00	0.00	0.0	568	0
.GAGLH	4.45	4.35	4.45	-0.3	2106	493
.GAGLH	0.00	0.00	0.00	0.0	2106	0
.GAGLE	3.75	3.65	3.75	-0.3	1853	1112
.GAGLE	0.00	0.00	0.00	0.0	1853	0
.GAGLP	0.00	0.00	0.00	0.0	916	0
.GAGLP	3.10	3.00	3.05	-0.1	916	62
.GAGLA	2.47	2.45	2.49	-0.3	2319	511
.GAGLA	0.00	0.00	0.00	0.0	2319	0
.GAGLF	1.96	1.96	1.99	-0.3	4189	629
.GAGLF	0.00	0.00	0.00	0.0	4189	0
.GAGLI	0.00	0.00	0.00	0.0	3775	0
.GAGLI	1.55	1.54	1.57	-0.3	3775	1557
.GAGLG	0.00	0.00	0.00	0.0	1156	0
.GAGLG	1.21	1.20	1.23	-0.2	1156	335
.GAGLR	0.95	0.97	1.00	-0.2	3161	92
.GAGLR	0.00	0.00	0.00	0.0	3161	0
.GAGLT	0.75	0.72	0.73	-0.1	509	373
.GAGLT	0.00	0.00	0.00	0.0	509	0
.GAGLU	0.00	0.00	0.00	0.0	805	0
.GAGLU	0.55	0.54	0.56	-0.1	805	163
.GAGLJ	0.41	0.41	0.43	-0.1	2692	91
.GAGLJ	0.00	0.00	0.00	0.0	2692	0
.GAGLK	0.13	0.11	0.12	0.0	728	44
.GAGLK	0.00	0.00	0.00	0.0	728	0
.GAGLL	0.04	0.04	0.05	0.0	366	24
.GAGLL	0.00	0.00	0.00	0.0	366	0

Strike
25.0
25.0
30.0
30.0
33.0
33.0
34.0
34.0
35.0
35.0
36.0
36.0
37.0
37.0
38.0
38.0
39.0
39.0
40.0
40.0
41.0
41.0
42.0
42.0
43.0
43.0
44.0
44.0
45.0
45.0
46.0
46.0
47.0
47.0
48.0
48.0
49.0
49.0
50.0
50.0
55.0
55.0
60.0
60.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GGXE	0.04	0.00	0.03	0.0	31	0
.GGXE	0.00	0.00	0.00	0.0	31	0
.GGXF	0.04	0.02	0.05	0.0	679	0
.GGXF	0.00	0.00	0.00	0.0	679	0
.GGXP	0.00	0.00	0.00	0.0	506	0
.GGXP	0.08	0.06	0.08	0.0	506	0
.GGXQ	0.00	0.00	0.00	0.0	628	0
.GGXQ	0.11	0.09	0.11	0.0	628	0
.GGXT	0.00	0.00	0.00	0.0	1282	0
.GGXT	0.15	0.13	0.15	0.0	1282	0
.GGXU	0.00	0.00	0.00	0.0	836	0
.GGXU	0.30	0.19	0.21	0.0	836	0
.GAGXB	0.30	0.27	0.29	0.0	1584	46
.GAGXB	0.00	0.00	0.00	0.0	1584	0
.GAGXC	0.00	0.00	0.00	0.0	1439	0
.GAGXC	0.38	0.39	0.40	-0.2	1439	154
.GAGXD	0.57	0.55	0.57	0.0	2028	560
.GAGXD	0.00	0.00	0.00	0.0	2028	0
.GAGXH	0.00	0.00	0.00	0.0	3517	0
.GAGXH	0.78	0.76	0.78	0.0	3517	326
.GAGXE	1.05	1.04	1.06	0.0	2483	800
.GAGXE	0.00	0.00	0.00	0.0	2483	0
.GAGXP	1.41	1.35	1.37	0.1	965	221
.GAGXP	0.00	0.00	0.00	0.0	965	0
.GAGXA	1.82	1.81	1.84	0.1	1183	520
.GAGXA	0.00	0.00	0.00	0.0	1183	0
.GAGXF	2.30	2.31	2.35	0.1	1966	318
.GAGXF	0.00	0.00	0.00	0.0	1966	0
.GAGXI	2.89	2.89	2.93	0.1	519	185
.GAGXI	0.00	0.00	0.00	0.0	519	0
.GAGXG	0.00	0.00	0.00	0.0	90	0
.GAGXG	3.50	3.55	3.60	0.5	90	35
.GAGXR	0.00	0.00	0.00	0.0	91	0
.GAGXR	4.60	4.25	4.35	1.1	91	30
.GAGXT	5.40	5.20	5.30	0.0	31	0
.GAGXT	0.00	0.00	0.00	0.0	31	0
.GAGXU	0.00	0.00	0.00	0.0	27	0
.GAGXU	6.60	5.85	5.95	0.0	27	0
.GAGXJ	6.07	6.70	6.85	0.0	272	0
.GAGXJ	0.00	0.00	0.00	0.0	272	0
.GAGXK	0.00	0.00	0.00	0.0	10	0
.GAGXK	14.95	11.40	11.55	0.0	10	0
.GAGXL	0.00	16.15	16.50	0.0	0	0
.GAGXL	0.00	0.00	0.00	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GGAZ	0.00	0.00	0.00	0.0	0	0
.LGXAZ	0.00	0.00	0.00	0.0	0	0
.GGAZ	0.00	41.00	41.35	0.0	0	0
.GGAA	0.00	0.00	0.00	0.0	0	0
.GGAA	0.00	38.50	38.85	0.0	0	0
.LGXAA	0.00	0.00	0.00	0.0	0	0
.LGXAU	0.00	0.00	0.00	0.0	118	0
.GGAR	0.00	0.00	0.00	0.0	2	0
.GGAR	27.70	36.00	36.35	0.0	2	0
.GGAB	0.00	0.00	0.00	0.0	25	0
.LGXAB	0.00	0.00	0.00	0.0	304	0
.GGAB	31.80	33.50	33.85	0.0	25	0
.GGAS	21.62	31.00	31.35	0.0	5	0
.LGXAV	0.00	0.00	0.00	0.0	185	0
.GGAS	0.00	0.00	0.00	0.0	5	0
.GGAC	22.86	28.50	28.85	0.0	712	0
.LGXAC	0.00	0.00	0.00	0.0	1204	0
.GGAC	0.00	0.00	0.00	0.0	712	0
.GGAW	25.30	26.00	26.35	0.0	33	0
.GGAW	0.00	0.00	0.00	0.0	33	0
.LGXAW	0.00	0.00	0.00	0.0	257	0
.GGAD	24.30	23.55	23.85	0.0	425	0
.GGAD	0.00	0.00	0.00	0.0	425	0
.LGXAX	0.00	0.00	0.00	0.0	238	0
.GGAX	21.00	21.15	21.40	0.0	279	0
.GGAX	0.00	0.00	0.00	0.0	279	0
.GGAE	0.00	0.00	0.00	0.0	918	0
.LGXAE	0.00	0.00	0.00	0.0	1329	0
.GGAE	18.75	18.60	18.85	0.0	918	0
.GGAF	0.00	0.00	0.00	0.0	3039	0
.GGAF	14.06	13.75	13.85	0.0	3039	0
.GGAO	12.90	12.80	12.90	0.0	169	0
.GGAO	0.00	0.00	0.00	0.0	169	0
.GGAM	9.85	11.85	11.95	0.0	380	0
.GGAM	0.00	0.00	0.00	0.0	380	0
.GGAP	10.66	10.90	11.00	0.0	386	0
.GGAP	0.00	0.00	0.00	0.0	386	0
.GGAQ	0.00	0.00	0.00	0.0	703	0
.GGAQ	9.70	10.00	10.10	0.0	703	0
.GGAT	0.00	0.00	0.00	0.0	8651	0
.LGXAG	0.00	0.00	0.00	0.0	7757	0
.GGAT	9.25	9.10	9.20	0.2	8651	15
.GGAU	0.00	0.00	0.00	0.0	639	0
.GGAU	7.85	8.20	8.35	0.0	639	0
.GAGAB	0.00	0.00	0.00	0.0	2003	0
.GAGAB	6.68	7.40	7.50	0.0	2003	0
.GAGAC	6.70	6.60	6.70	0.3	947	2
.GAGAC	0.00	0.00	0.00	0.0	947	0
.GAGAD	0.00	0.00	0.00	0.0	928	0
.GAGAD	6.20	5.80	5.90	0.0	928	0
.GAGAH	5.10	5.05	5.15	-0.4	15488	27
.GAGAH	0.00	0.00	0.00	0.0	15488	0
.GAGAE	0.00	0.00	0.00	0.0	2129	0
.GAGAE	4.30	4.50	4.60	-0.5	2129	42
.GAGAP	3.75	3.90	4.00	-0.5	2410	2
.GAGAP	0.00	0.00	0.00	0.0	2410	0
.GAGAA	3.49	3.35	3.45	-0.2	2305	51
.GAGAA	0.00	0.00	0.00	0.0	2305	0
.GAGAF	2.95	2.89	2.94	-0.2	1437	252
.GAGAF	0.00	0.00	0.00	0.0	1437	0
.GAGAI	2.46	2.46	2.48	-0.2	8935	162
.GAGAI	0.00	0.00	0.00	0.0	8935	0
.LGXAI	0.00	0.00	0.00	0.0	5693	0
.GAGAG	2.10	2.09	2.13	0.0	1500	48
.GAGAG	0.00	0.00	0.00	0.0	1500	0
.GAGAR	0.00	0.00	0.00	0.0	2331	0
.GAGAR	1.82	1.77	1.80	-0.1	2331	20
.GAGAT	0.00	0.00	0.00	0.0	145	0
.GAGAT	1.52	1.49	1.52	0.0	145	3
.GAGAU	1.28	1.27	1.30	-0.2	83	10
.GAGAU	0.00	0.00	0.00	0.0	83	0
.GAGAJ	1.09	1.05	1.08	-0.1	11868	265
.GAGAJ	0.00	0.00	0.00	0.0	11868	0
.LGXAK	0.00	0.00	0.00	0.0	2225	0
.GAGAK	0.46	0.45	0.47	-0.1	14258	40
.GAGAK	0.00	0.00	0.00	0.0	14258	0
.GAGAL	0.21	0.21	0.24	0.0	4398	0
.GAGAL	0.00	0.00	0.00	0.0	4398	0
.LGXAM	0.00	0.00	0.00	0.0	1256	0
.GAGAM	0.12	0.12	0.13	0.0	2112	67
.GAGAM	0.00	0.00	0.00	0.0	2112	0
.LGXAN	0.00	0.00	0.00	0.0	1090	0
.GAGAN	0.00	0.00	0.00	0.0	2366	0
.GAGAN	0.08	0.06	0.10	0.0	2366	0
.LGXAO	0.00	0.00	0.00	0.0	1352	0
.GAGAO	0.06	0.04	0.06	0.0	1613	10
.GAGAO	0.00	0.00	0.00	0.0	1613	0
.GAGAW	0.08	0.02	0.05	0.0	1623	0
.LGXAP	0.00	0.00	0.00	0.0	1298	0
.GAGAW	0.00	0.00	0.00	0.0	1623	0
.LGXAQ	0.00	0.00	0.00	0.0	975	0
.GAGAQ	0.00	0.00	0.00	0.0	1687	0
.GAGAQ	0.06	0.01	0.04	0.0	1687	0
.GAGAX	0.03	0.01	0.04	0.0	2216	0
.LGXAR	0.00	0.00	0.00	0.0	1838	0
.GAGAX	0.00	0.00	0.00	0.0	2216	0
.LGXAS	0.00	0.00	0.00	0.0	822	0
.GAGAS	0.03	0.01	0.01	0.0	1137	0
.GAGAS	0.00	0.00	0.00	0.0	1137	0

Strike
2.5
2.5
2.5
5.0
5.0
5.0
7.5
7.5
7.5
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
22.5
22.5
22.5
25.0
25.0
25.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
34.0
34.0
35.0
35.0
35.0
36.0
36.0
37.0
37.0
38.0
38.0
39.0
39.0
40.0
40.0
41.0
41.0
42.0
42.0
43.0
43.0
44.0
44.0
45.0
45.0
45.0
46.0
46.0
47.0
47.0
48.0
48.0
49.0
49.0
50.0
50.0
55.0
55.0
55.0
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GGMZ	0.00	0.00	0.02	0.0	0	0
.GGMZ	0.00	0.00	0.00	0.0	0	0
.LGXMZ	0.00	0.00	0.00	0.0	0	0
.GGMA	0.05	0.00	0.02	0.0	366	0
.GGMA	0.00	0.00	0.00	0.0	366	0
.LGXMA	0.00	0.00	0.00	0.0	361	0
.GGMR	0.00	0.00	0.02	0.0	576	0
.GGMR	0.00	0.00	0.00	0.0	576	0
.LGXMU	0.00	0.00	0.00	0.0	576	0
.GGMB	0.00	0.00	0.03	0.0	380	0
.LGXMB	0.00	0.00	0.00	0.0	380	0
.GGMB	0.00	0.00	0.00	0.0	380	0
.LGXMV	0.00	0.00	0.00	0.0	829	0
.GGMS	0.05	0.00	0.03	0.0	764	0
.GGMS	0.00	0.00	0.00	0.0	764	0
.GGMC	0.02	0.00	0.03	0.0	655	0
.GGMC	0.00	0.00	0.00	0.0	655	0
.LGXMC	0.00	0.00	0.00	0.0	704	0
.GGMW	0.03	0.00	0.03	0.0	775	0
.GGMW	0.00	0.00	0.00	0.0	775	0
.LGXMW	0.00	0.00	0.00	0.0	679	0
.GGMD	0.00	0.00	0.00	0.0	1531	0
.GGMD	0.04	0.01	0.04	0.0	1531	0
.LGXMX	0.00	0.00	0.00	0.0	1066	0
.GGMX	0.04	0.02	0.05	0.0	1371	0
.GGMX	0.00	0.00	0.00	0.0	1371	0
.GGME	0.00	0.00	0.00	0.0	7420	0
.LGXME	0.00	0.00	0.00	0.0	7202	0
.GGME	0.07	0.05	0.07	0.0	7420	2
.GGMF	0.15	0.14	0.17	0.0	10959	0
.GGMF	0.00	0.00	0.00	0.0	10959	0
.GGMO	0.20	0.18	0.21	0.0	2112	0
.GGMO	0.00	0.00	0.00	0.0	2112	0
.GGMM	0.25	0.23	0.26	0.0	4484	0
.GGMM	0.00	0.00	0.00	0.0	4484	0
.GGMP	0.00	0.00	0.00	0.0	12884	0
.GGMP	0.37	0.30	0.34	0.1	12884	26
.GGMQ	0.00	0.00	0.00	0.0	3306	0
.GGMQ	0.43	0.39	0.41	0.0	3306	12
.GGMT	0.54	0.49	0.52	0.0	8205	17
.GGMT	0.00	0.00	0.00	0.0	8205	0
.LGXMG	0.00	0.00	0.00	0.0	3469	0
.GGMU	0.63	0.63	0.65	0.0	744	0
.GGMU	0.00	0.00	0.00	0.0	744	0
.GAGMB	0.00	0.00	0.00	0.0	1339	0
.GAGMB	1.02	0.79	0.82	0.0	1339	0
.GAGMC	1.00	0.99	1.01	-0.3	2630	15
.GAGMC	0.00	0.00	0.00	0.0	2630	0
.GAGMD	1.25	1.25	1.28	-0.2	2975	29
.GAGMD	0.00	0.00	0.00	0.0	2975	0
.GAGMH	1.57	1.54	1.58	0.1	12067	149
.GAGMH	0.00	0.00	0.00	0.0	12067	0
.GAGME	2.16	1.89	1.92	0.3	2494	30
.GAGME	0.00	0.00	0.00	0.0	2494	0
.GAGMP	0.00	0.00	0.00	0.0	5083	0
.GAGMP	2.40	2.29	2.33	0.0	5083	22
.GAGMA	2.74	2.75	2.79	-0.1	2030	15
.GAGMA	0.00	0.00	0.00	0.0	2030	0
.GAGMF	3.25	3.25	3.35	0.1	827	90
.GAGMF	0.00	0.00	0.00	0.0	827	0
.GAGMI	4.05	3.80	3.90	0.0	2771	14
.GAGMI	0.00	0.00	0.00	0.0	2771	0
.LGXMI	0.00	0.00	0.00	0.0	1348	0
.GAGMG	4.45	4.45	4.50	0.1	379	15
.GAGMG	0.00	0.00	0.00	0.0	379	0
.GAGMR	5.10	5.10	5.20	-0.6	395	12
.GAGMR	0.00	0.00	0.00	0.0	395	0
.GAGMT	0.00	0.00	0.00	0.0	1	0
.GAGMT	6.05	5.85	5.90	0.5	1	20
.GAGMU	0.00	0.00	0.00	0.0	12	0
.GAGMU	6.05	6.60	6.70	0.0	12	0
.GAGMJ	6.80	7.40	7.45	0.0	1699	0
.GAGMJ	0.00	0.00	0.00	0.0	1699	0
.GAGMK	0.00	0.00	0.00	0.0	581	0
.LGXMK	0.00	0.00	0.00	0.0	205	0
.GAGMK	12.70	11.80	11.90	0.0	581	0
.GAGML	15.75	16.55	16.65	0.0	173	0
.GAGML	0.00	0.00	0.00	0.0	173	0
.GAGMM	21.85	21.45	21.55	0.3	113	10
.GAGMM	0.00	0.00	0.00	0.0	113	0
.LGXMM	0.00	0.00	0.00	0.0	68	0
.LGXMN	0.00	0.00	0.00	0.0	66	0
.GAGMN	0.00	0.00	0.00	0.0	152	0
.GAGMN	26.70	26.25	26.55	0.0	152	0
.GAGMO	35.30	31.25	31.50	0.0	25	0
.GAGMO	0.00	0.00	0.00	0.0	25	0
.LGXMO	0.00	0.00	0.00	0.0	0	0
.GAGMW	41.00	36.20	36.50	0.0	72	0
.LGXMP	0.00	0.00	0.00	0.0	0	0
.GAGMW	0.00	0.00	0.00	0.0	72	0
.GAGMQ	44.50	41.15	41.50	0.0	77	0
.GAGMQ	0.00	0.00	0.00	0.0	77	0
.LGXMQ	0.00	0.00	0.00	0.0	26	0
.LGXMR	0.00	0.00	0.00	0.0	0	0
.GAGMX	0.00	0.00	0.00	0.0	15	0
.GAGMX	47.10	46.20	46.50	0.0	15	0
.GAGMS	0.00	51.10	51.45	0.0	0	0
.LGXMS	0.00	0.00	0.00	0.0	0	0
.GAGMS	0.00	0.00	0.00	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.GGDD	0.00	0.00	0.00	0.0	110	0
.GGDD	21.60	23.45	24.00	0.0	110	0
.GGDX	16.20	21.00	21.50	0.0	1	0
.GGDX	0.00	0.00	0.00	0.0	1	0
.GGDE	0.00	0.00	0.00	0.0	801	0
.GGDE	18.30	18.65	19.15	0.0	801	0
.GGDF	15.15	14.15	14.60	0.0	177	0
.GGDF	0.00	0.00	0.00	0.0	177	0
.GGDO	8.70	13.50	13.80	0.0	35	0
.GGDO	0.00	0.00	0.00	0.0	35	0
.GGDM	13.85	12.60	12.95	0.0	96	0
.GGDM	0.00	0.00	0.00	0.0	96	0
.GGDP	0.00	0.00	0.00	0.0	62	0
.GGDP	6.90	11.75	12.00	0.0	62	0
.GGDQ	8.40	11.10	11.25	0.0	16	0
.GGDQ	0.00	0.00	0.00	0.0	16	0
.GGDT	0.00	0.00	0.00	0.0	159	0
.GGDT	10.46	10.30	10.45	-0.6	159	42
.GGDU	0.00	0.00	0.00	0.0	226	0
.GGDU	9.60	9.60	9.75	0.0	226	0
.GAGDB	0.00	0.00	0.00	0.0	243	0
.GAGDB	9.25	8.90	9.00	0.0	243	0
.GAGDC	0.00	0.00	0.00	0.0	448	0
.GAGDC	7.80	7.95	8.10	0.0	448	0
.GAGDD	7.90	7.60	7.70	0.0	386	0
.GAGDD	0.00	0.00	0.00	0.0	386	0
.GAGDH	7.05	7.00	7.10	0.0	1315	0
.GAGDH	0.00	0.00	0.00	0.0	1315	0
.GAGDE	6.65	6.45	6.55	0.0	743	0
.GAGDE	0.00	0.00	0.00	0.0	743	0
.GAGDP	5.85	5.95	6.10	-0.5	2483	1
.GAGDP	0.00	0.00	0.00	0.0	2483	0
.GAGDA	5.60	5.40	5.55	-0.1	348	9
.GAGDA	0.00	0.00	0.00	0.0	348	0
.GAGDF	4.99	4.95	5.05	-0.2	657	49
.GAGDF	0.00	0.00	0.00	0.0	657	0
.GAGDI	4.58	4.60	4.70	-0.1	991	2
.GAGDI	0.00	0.00	0.00	0.0	991	0
.GAGDG	0.00	0.00	0.00	0.0	991	0
.GAGDG	4.10	4.15	4.25	0.0	991	0
.GAGDR	3.80	3.75	3.85	0.0	145	0
.GAGDR	0.00	0.00	0.00	0.0	145	0
.GAGDT	3.63	3.45	3.55	0.0	55	0
.GAGDT	0.00	0.00	0.00	0.0	55	0
.GAGDU	0.00	0.00	0.00	0.0	39	0
.GAGDU	3.20	3.20	3.30	-0.4	39	64
.GAGDJ	2.88	2.91	2.96	-0.2	6010	363
.GAGDJ	0.00	0.00	0.00	0.0	6010	0
.GAGDK	0.00	0.00	0.00	0.0	3564	0
.GAGDK	1.78	1.77	1.81	-0.1	3564	28
.GAGDL	0.00	0.00	0.00	0.0	1667	0
.GAGDL	1.14	1.13	1.17	0.0	1667	10
.GAGDM	0.77	0.72	0.75	0.0	769	0
.GAGDM	0.00	0.00	0.00	0.0	769	0

Strike
20.0
20.0
22.5
22.5
25.0
25.0
30.0
30.0
31.0
31.0
32.0
32.0
33.0
33.0
34.0
34.0
35.0
35.0
36.0
36.0
37.0
37.0
38.0
38.0
39.0
39.0
40.0
40.0
41.0
41.0
42.0
42.0
43.0
43.0
44.0
44.0
45.0
45.0
46.0
46.0
47.0
47.0
48.0
48.0
49.0
49.0
50.0
50.0
55.0
55.0
60.0
60.0
65.0
65.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.GGPD	0.17	0.14	0.16	0.0	648	10
.GGPD	0.00	0.00	0.00	0.0	648	0
.GGPX	0.24	0.21	0.24	0.0	668	0
.GGPX	0.00	0.00	0.00	0.0	668	0
.GGPE	0.36	0.33	0.37	0.0	353	0
.GGPE	0.00	0.00	0.00	0.0	353	0
.GGPF	0.82	0.79	0.84	0.1	1244	9
.GGPF	0.00	0.00	0.00	0.0	1244	0
.GGPO	0.00	0.00	0.00	0.0	829	0
.GGPO	1.00	0.96	1.01	0.0	829	1
.GGPM	0.00	0.00	0.00	0.0	1555	0
.GGPM	1.18	1.09	1.16	0.1	1555	2
.GGPP	1.30	1.29	1.30	0.0	207	26
.GGPP	0.00	0.00	0.00	0.0	207	0
.GGPQ	0.00	0.00	0.00	0.0	410	0
.GGPQ	1.60	1.51	1.54	0.0	410	12
.GGPT	1.91	1.75	1.78	0.2	704	32
.GGPT	0.00	0.00	0.00	0.0	704	0
.GGPU	2.03	2.04	2.07	0.1	2087	27
.GGPU	0.00	0.00	0.00	0.0	2087	0
.GAGPB	2.39	2.31	2.36	0.0	213	0
.GAGPB	0.00	0.00	0.00	0.0	213	0
.GAGPC	2.97	2.65	2.70	0.0	803	0
.GAGPC	0.00	0.00	0.00	0.0	803	0
.GAGPD	3.05	3.00	3.10	0.0	265	0
.GAGPD	0.00	0.00	0.00	0.0	265	0
.GAGPH	3.50	3.40	3.50	-0.2	1405	1
.GAGPH	0.00	0.00	0.00	0.0	1405	0
.GAGPE	3.90	3.80	3.85	0.0	429	5
.GAGPE	0.00	0.00	0.00	0.0	429	0
.GAGPP	0.00	0.00	0.00	0.0	2695	0
.GAGPP	4.65	4.35	4.40	0.0	2695	0
.GAGPA	4.85	4.80	4.90	0.1	448	5
.GAGPA	0.00	0.00	0.00	0.0	448	0
.GAGPF	0.00	0.00	0.00	0.0	596	0
.GAGPF	5.35	5.35	5.45	0.0	596	32
.GAGPI	5.68	5.90	6.00	0.0	831	0
.GAGPI	0.00	0.00	0.00	0.0	831	0
.GAGPG	6.50	6.50	6.60	0.0	312	0
.GAGPG	0.00	0.00	0.00	0.0	312	0
.GAGPR	8.20	7.15	7.25	0.0	32	0
.GAGPR	0.00	0.00	0.00	0.0	32	0
.GAGPT	7.35	7.80	7.95	0.0	26	0
.GAGPT	0.00	0.00	0.00	0.0	26	0
.GAGPU	0.00	8.45	8.60	0.0	0	0
.GAGPU	0.00	0.00	0.00	0.0	0	0
.GAGPJ	0.00	0.00	0.00	0.0	171	0
.GAGPJ	8.70	9.20	9.30	0.0	171	0
.GAGPK	12.30	13.10	13.25	0.0	120	0
.GAGPK	0.00	0.00	0.00	0.0	120	0
.GAGPL	17.85	17.40	17.55	1.1	12	20
.GAGPL	0.00	0.00	0.00	0.0	12	0
.GAGPM	0.00	21.85	22.25	0.0	0	0
.GAGPM	0.00	0.00	0.00	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.OPJAA	0.00	0.00	0.00	0.0	0	0
.OPJAA	28.10	37.70	39.65	0.0	0	0
.OPJAR	21.20	35.40	36.75	0.0	0	0
.OPJAR	0.00	0.00	0.00	0.0	0	0
.OPJAB	0.00	0.00	0.00	0.0	28	0
.OPJAB	23.90	32.90	33.95	0.0	28	0
.OPJAV	0.00	0.00	0.00	0.0	1020	0
.OPJAV	27.50	30.95	31.55	0.0	1020	0
.OPJAC	23.50	28.15	29.20	0.0	198	0
.OPJAC	0.00	0.00	0.00	0.0	198	0
.OPJAW	25.90	26.30	26.90	0.0	169	0
.OPJAW	0.00	0.00	0.00	0.0	169	0
.OPJAD	24.10	24.05	24.65	0.0	490	0
.OPJAD	0.00	0.00	0.00	0.0	490	0
.OPJAX	21.50	22.15	22.55	0.0	194	0
.OPJAX	0.00	0.00	0.00	0.0	194	0
.OPJAE	20.95	19.65	20.45	0.0	988	0
.OPJAE	0.00	0.00	0.00	0.0	988	0
.OPJAF	16.60	16.35	16.70	0.2	1004	3
.OPJAF	0.00	0.00	0.00	0.0	1004	0
.OPJAG	0.00	0.00	0.00	0.0	2305	0
.OPJAG	12.50	13.10	13.45	0.0	2305	0
.OPJAU	0.00	0.00	0.00	0.0	3177	0
.OPJAU	11.65	11.65	11.90	-0.4	3177	1
.OPJAH	10.25	10.15	10.70	-0.9	10175	8
.OPJAH	0.00	0.00	0.00	0.0	10175	0
.OPJAI	8.10	8.25	8.50	-0.4	2240	56
.OPJAI	0.00	0.00	0.00	0.0	2240	0
.OPJAJ	6.64	6.40	6.70	0.5	1370	8
.OPJAJ	0.00	0.00	0.00	0.0	1370	0
.OPJAK	4.90	4.90	5.30	0.2	686	19
.OPJAK	0.00	0.00	0.00	0.0	686	0
.OPJAL	4.00	4.00	4.20	-0.1	1008	1
.OPJAL	0.00	0.00	0.00	0.0	1008	0
.OPJAM	0.00	0.00	0.00	0.0	452	0
.OPJAM	3.15	3.05	3.35	0.1	452	3
.OPJAN	0.00	0.00	0.00	0.0	657	0
.OPJAN	2.65	2.50	2.64	0.0	657	0
.OPJAO	2.14	2.08	2.18	0.0	287	0
.OPJAO	0.00	0.00	0.00	0.0	287	0
.OPJAP	1.79	1.67	1.79	0.0	385	0
.OPJAP	0.00	0.00	0.00	0.0	385	0
.OPJAQ	0.00	0.00	0.00	0.0	648	0
.OPJAQ	1.50	1.32	1.49	0.0	648	0
.OPJAY	1.16	1.14	1.23	0.0	376	0
.OPJAY	0.00	0.00	0.00	0.0	376	0
.OPJAS	0.99	0.96	1.03	0.0	682	44
.OPJAS	0.00	0.00	0.00	0.0	682	0
.OPJAT	0.00	0.00	0.00	0.0	1765	0
.OPJAT	0.85	0.75	0.85	0.0	1765	1

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
37.5
37.5
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
.OPJMA	0.70	0.00	0.08	0.0	31	0
.OPJMA	0.00	0.00	0.00	0.0	31	0
.OPJMR	0.00	0.00	0.00	0.0	127	0
.OPJMR	0.15	0.00	0.11	0.0	127	0
.OPJMB	0.15	0.09	0.20	0.0	14875	0
.OPJMB	0.00	0.00	0.00	0.0	14875	0
.OPJMV	0.26	0.20	0.29	0.0	3854	0
.OPJMV	0.00	0.00	0.00	0.0	3854	0
.OPJMC	0.00	0.00	0.00	0.0	558	0
.OPJMC	0.35	0.34	0.41	0.0	558	0
.OPJMW	0.00	0.00	0.00	0.0	441	0
.OPJMW	0.60	0.52	0.61	0.0	441	0
.OPJMD	0.80	0.78	0.85	0.0	1105	0
.OPJMD	0.00	0.00	0.00	0.0	1105	0
.OPJMX	0.00	0.00	0.00	0.0	528	0
.OPJMX	1.15	1.11	1.17	0.0	528	0
.OPJME	1.50	1.53	1.66	0.0	1643	0
.OPJME	0.00	0.00	0.00	0.0	1643	0
.OPJMF	2.79	2.78	2.89	0.1	2553	15
.OPJMF	0.00	0.00	0.00	0.0	2553	0
.OPJMG	4.49	4.50	4.65	0.0	2680	0
.OPJMG	0.00	0.00	0.00	0.0	2680	0
.OPJMU	5.53	5.50	5.70	0.0	3870	0
.OPJMU	0.00	0.00	0.00	0.0	3870	0
.OPJMH	0.00	0.00	0.00	0.0	1009	0
.OPJMH	6.61	6.70	6.95	0.0	1009	0
.OPJMI	9.84	9.45	9.65	0.0	440	0
.OPJMI	0.00	0.00	0.00	0.0	440	0
.OPJMJ	0.00	0.00	0.00	0.0	322	0
.OPJMJ	12.90	12.65	13.00	0.0	322	0
.OPJMK	19.10	16.25	16.65	0.0	295	0
.OPJMK	0.00	0.00	0.00	0.0	295	0
.OPJML	0.00	0.00	0.00	0.0	263	0
.OPJML	20.45	20.15	20.40	-0.1	263	17
.OPJMM	26.30	24.25	24.55	0.0	308	0
.OPJMM	0.00	0.00	0.00	0.0	308	0
.OPJMN	0.00	0.00	0.00	0.0	147	0
.OPJMN	30.99	28.70	28.90	0.0	147	0
.OPJMO	34.00	33.10	33.50	0.0	127	0
.OPJMO	0.00	0.00	0.00	0.0	127	0
.OPJMP	0.00	0.00	0.00	0.0	54	0
.OPJMP	40.70	37.70	38.60	0.0	54	0
.OPJMQ	0.00	0.00	0.00	0.0	86	0
.OPJMQ	44.00	42.40	43.30	0.0	86	0
.OPJMY	0.00	0.00	0.00	0.0	10	0
.OPJMY	53.30	47.30	48.10	0.0	10	0
.OPJMS	52.60	51.95	52.50	0.0	116	0
.OPJMS	0.00	0.00	0.00	0.0	116	0
.OPJMT	58.70	56.75	57.35	0.0	45	0
.OPJMT	0.00	0.00	0.00	0.0	45	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.LGXAD	0.00	0.00	0.00	0.0	278	0
.LGXAD	24.70	25.30	25.75	0.0	278	0
.LGXAF	19.29	18.20	18.85	0.0	84	0
.LGXAF	0.00	0.00	0.00	0.0	84	0
.LGXAH	14.15	13.25	13.60	0.0	191	0
.LGXAH	0.00	0.00	0.00	0.0	191	0
.LGXAJ	9.80	9.55	9.85	0.0	226	0
.LGXAJ	0.00	0.00	0.00	0.0	226	0
.LGXAL	0.00	0.00	0.00	0.0	428	0
.LGXAL	7.19	7.05	7.50	0.2	428	3

Strike
20.0
20.0
30.0
30.0
40.0
40.0
50.0
50.0
60.0
60.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.LGXMD	1.73	1.68	1.91	0.0	369	0
.LGXMD	0.00	0.00	0.00	0.0	369	0
.LGXMF	0.00	0.00	0.00	0.0	1463	0
.LGXMF	4.65	4.55	4.80	0.0	1463	0
.LGXMH	0.00	0.00	0.00	0.0	206	0
.LGXMH	9.30	9.20	9.40	0.3	206	10
.LGXMJ	0.00	0.00	0.00	0.0	28	0
.LGXMJ	14.85	15.35	15.80	0.0	28	0
.LGXML	22.15	22.65	23.25	0.0	229	0
.LGXML	0.00	0.00	0.00	0.0	229	0

= Near-the-Money

= At-the-Money