(PPG) Ppg Industries Capital

11/21/2009 10:32:49 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		59.25
Net Change	-0.23
Percent Change	-0.39%
Open	59.09
Previous Close	59.48
High	59.53
Low	58.67
Bid	58.53
Ask	59.86
Volume	1092543

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGKB	0.00	49.20	49.40	0.0	0	0
.PPGKB	0.00	0.00	0.00	0.0	0	0
.PPGKV	0.00	46.70	46.90	0.0	0	0
.PPGKV	0.00	0.00	0.00	0.0	0	0
.PPGKC	0.00	44.20	44.40	0.0	0	0
.PPGKC	0.00	0.00	0.00	0.0	0	0
.PPGKW	0.00	41.70	41.90	0.0	0	0
.PPGKW	0.00	0.00	0.00	0.0	0	0
.PPGKD	0.00	39.20	39.40	0.0	0	0
.PPGKD	0.00	0.00	0.00	0.0	0	0
.PPGKX	0.00	0.00	0.00	0.0	0	0
.PPGKX	0.00	36.30	36.80	0.0	0	0
.PPGKE	19.70	34.20	34.40	0.0	0	0
.PPGKE	0.00	0.00	0.00	0.0	0	0
.PPGKF	0.00	28.90	29.30	0.0	0	0
.PPGKF	0.00	0.00	0.00	0.0	0	0
.PPGKG	21.50	24.20	24.40	0.0	0	0
.PPGKG	0.00	0.00	0.00	0.0	0	0
.PPGKH	17.00	19.20	19.40	0.0	0	0
.PPGKH	0.00	0.00	0.00	0.0	0	0
.PPGKI	0.00	0.00	0.00	0.0	0	0
.PPGKI	14.20	13.90	14.40	0.0	0	0
.PPGKJ	10.23	9.20	9.40	0.0	14	0
.PPGKJ	0.00	0.00	0.00	0.0	14	0
.PPGKK	5.60	4.20	4.40	0.0	3	0
.PPGKK	0.00	0.00	0.00	0.0	3	0
.PPGKL	0.10	0.15	0.05	-0.1	3656	46
.PPGKL	0.00	0.00	0.00	0.0	3656	0
.PPGKM	0.05	0.00	0.05	0.0	1173	0
.PPGKM	0.00	0.00	0.00	0.0	1173	0
.PPGKN	0.09	0.00	0.05	0.0	93	0
.PPGKN	0.00	0.00	0.00	0.0	93	0
.PPGKO	0.00	0.00	0.10	0.0	0	0
.PPGKO	0.00	0.00	0.00	0.0	0	0

Strike
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
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGWB	0.15	0.00	0.05	0.0	21	0
.PPGWB	0.00	0.00	0.00	0.0	21	0
.PPGWV	0.20	0.00	0.05	0.0	70	0
.PPGWV	0.00	0.00	0.00	0.0	70	0
.PPGWC	0.10	0.00	0.05	0.0	51	0
.PPGWC	0.00	0.00	0.00	0.0	51	0
.PPGWW	0.10	0.00	0.05	0.0	67	0
.PPGWW	0.00	0.00	0.00	0.0	67	0
.PPGWD	0.00	0.00	0.00	0.0	112	0
.PPGWD	0.05	0.00	0.10	0.0	112	0
.PPGWX	0.10	0.00	0.05	0.0	105	0
.PPGWX	0.00	0.00	0.00	0.0	105	0
.PPGWE	0.05	0.00	0.05	0.0	136	0
.PPGWE	0.00	0.00	0.00	0.0	136	0
.PPGWF	0.00	0.00	0.00	0.0	227	0
.PPGWF	0.05	0.00	0.05	0.0	227	0
.PPGWG	0.05	0.00	0.05	0.0	327	0
.PPGWG	0.00	0.00	0.00	0.0	327	0
.PPGWH	0.05	0.00	0.05	0.0	530	0
.PPGWH	0.00	0.00	0.00	0.0	530	0
.PPGWI	0.00	0.00	0.00	0.0	1254	0
.PPGWJ	0.04	0.00	0.05	0.0	733	0
.PPGWJ	0.00	0.00	0.00	0.0	733	0
.PPGWK	0.05	0.00	0.05	0.0	1355	0
.PPGWK	0.00	0.00	0.00	0.0	1355	0
.PPGWL	0.90	0.60	0.75	0.1	1494	42
.PPGWL	0.00	0.00	0.00	0.0	1494	0
.PPGWM	5.91	5.80	5.90	0.0	37	0
.PPGWM	0.00	0.00	0.00	0.0	37	0
.PPGWN	9.29	10.60	10.80	0.0	0	0
.PPGWN	0.00	0.00	0.00	0.0	0	0
.PPGWO	0.00	0.00	0.00	0.0	0	0
.PPGWO	0.00	15.60	15.80	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGLI	0.00	0.00	0.00	0.0	0	0
.PPGLI	0.00	13.70	14.30	0.0	0	0
.PPGLJ	7.80	9.30	9.50	0.0	0	0
.PPGLJ	0.00	0.00	0.00	0.0	0	0
.PPGLK	4.98	4.70	4.90	0.0	39	0
.PPGLK	0.00	0.00	0.00	0.0	39	0
.PPGLL	1.36	1.35	1.45	-0.2	436	27
.PPGLL	0.00	0.00	0.00	0.0	436	0
.PPGLM	0.00	0.00	0.00	0.0	574	0
.PPGLM	0.59	0.15	0.25	0.0	574	0
.PPGLN	0.20	0.05	0.05	0.0	41	0
.PPGLN	0.00	0.00	0.00	0.0	41	0
.PPGLO	0.00	0.00	0.10	0.0	0	0
.PPGLO	0.00	0.00	0.00	0.0	0	0

Strike
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGXI	0.00	0.00	0.10	0.0	0	0
.PPGXI	0.00	0.00	0.00	0.0	0	0
.PPGXJ	0.00	0.00	0.00	0.0	221	0
.PPGXJ	0.55	0.10	0.20	0.0	221	0
.PPGXK	0.55	0.45	0.55	0.1	328	11
.PPGXK	0.00	0.00	0.00	0.0	328	0
.PPGXL	2.18	2.10	2.20	0.0	261	51
.PPGXL	0.00	0.00	0.00	0.0	261	0
.PPGXM	6.10	5.70	6.00	1.8	141	2
.PPGXM	0.00	0.00	0.00	0.0	141	0
.PPGXN	0.00	10.80	11.00	0.0	0	0
.PPGXN	0.00	0.00	0.00	0.0	0	0
.PPGXO	0.00	0.00	0.00	0.0	0	0
.PPGXO	0.00	15.60	15.90	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGAU	0.00	51.40	51.90	0.0	0	0
.PPGAU	0.00	0.00	0.00	0.0	0	0
.PPGAB	0.00	49.10	49.70	0.0	0	0
.PPGAB	0.00	0.00	0.00	0.0	0	0
.PPGAV	0.00	46.60	47.20	0.0	0	0
.PPGAV	0.00	0.00	0.00	0.0	0	0
.PPGAC	0.00	44.10	44.70	0.0	0	0
.PPGAC	0.00	0.00	0.00	0.0	0	0
.PPGAW	0.00	41.60	42.20	0.0	0	0
.PPGAW	0.00	0.00	0.00	0.0	0	0
.PPGAD	0.00	39.10	39.70	0.0	0	0
.PPGAD	0.00	0.00	0.00	0.0	0	0
.PPGAX	0.00	36.60	37.10	0.0	0	0
.PPGAX	0.00	0.00	0.00	0.0	0	0
.PPGAE	34.40	34.10	34.70	0.0	0	0
.PPGAE	0.00	0.00	0.00	0.0	0	0
.PPGAF	0.00	0.00	0.00	0.0	0	0
.PPGAF	13.40	29.10	29.50	0.0	0	0
.PPGAG	26.84	24.10	24.60	0.0	0	0
.PPGAG	0.00	0.00	0.00	0.0	0	0
.PPGAH	0.00	0.00	0.00	0.0	0	0
.PPGAH	19.20	19.20	19.50	0.0	0	0
.PPGAI	15.40	14.40	14.60	0.0	5	0
.PPGAI	0.00	0.00	0.00	0.0	5	0
.PPGAJ	0.00	0.00	0.00	0.0	631	0
.PPGAJ	11.50	9.70	9.90	0.0	631	0
.PPGAK	5.70	5.50	5.70	0.2	1273	1
.PPGAK	0.00	0.00	0.00	0.0	1273	0
.PPGAL	0.00	0.00	0.00	0.0	1023	0
.PPGAL	2.49	2.40	2.55	-0.2	1023	16
.PPGAM	0.79	0.75	0.85	-0.1	931	29
.PPGAM	0.00	0.00	0.00	0.0	931	0
.PPGAN	0.00	0.00	0.00	0.0	359	0
.PPGAN	0.45	0.15	0.25	0.0	359	0
.PPGAO	0.00	0.00	0.00	0.0	347	0
.PPGAO	0.08	0.05	0.10	-0.1	347	25
.PPGAP	0.05	0.00	0.10	0.0	411	0
.PPGAP	0.00	0.00	0.00	0.0	411	0
.PPGAQ	0.05	0.00	0.10	0.0	79	0
.PPGAQ	0.00	0.00	0.00	0.0	79	0
.PPGAR	0.00	0.00	0.00	0.0	86	0
.PPGAR	0.00	0.00	0.10	0.0	86	0
.PPGAS	0.00	0.00	0.00	0.0	0	0
.PPGAS	0.00	0.00	0.10	0.0	0	0
.PPGAT	0.05	0.00	0.10	0.0	355	0
.PPGAT	0.00	0.00	0.00	0.0	355	0

Strike
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
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
.PPGMU	0.00	0.00	0.10	0.0	0	0
.PPGMU	0.00	0.00	0.00	0.0	0	0
.PPGMB	0.00	0.00	0.10	0.0	30	0
.PPGMB	0.00	0.00	0.00	0.0	30	0
.PPGMV	0.00	0.00	0.00	0.0	30	0
.PPGMV	0.00	0.00	0.10	0.0	30	0
.PPGMC	0.00	0.00	0.00	0.0	40	0
.PPGMC	0.00	0.00	0.10	0.0	40	0
.PPGMW	0.05	0.00	0.10	0.0	130	0
.PPGMW	0.00	0.00	0.00	0.0	130	0
.PPGMD	0.00	0.00	0.00	0.0	73	0
.PPGMD	0.05	0.00	0.10	0.0	73	0
.PPGMX	0.10	0.00	0.10	0.0	149	0
.PPGMX	0.00	0.00	0.00	0.0	149	0
.PPGME	0.10	0.00	0.10	0.0	90	0
.PPGME	0.00	0.00	0.00	0.0	90	0
.PPGMF	0.25	0.00	0.10	0.0	538	0
.PPGMF	0.00	0.00	0.00	0.0	538	0
.PPGMG	0.00	0.00	0.00	0.0	360	0
.PPGMG	0.15	0.00	0.15	0.0	360	0
.PPGMH	0.10	0.00	0.15	0.0	354	0
.PPGMH	0.00	0.00	0.00	0.0	354	0
.PPGMI	0.20	0.15	0.25	0.0	753	25
.PPGMI	0.00	0.00	0.00	0.0	753	0
.PPGMJ	0.51	0.45	0.55	0.0	969	0
.PPGMJ	0.00	0.00	0.00	0.0	969	0
.PPGMK	1.35	1.25	1.35	0.1	687	25
.PPGMK	0.00	0.00	0.00	0.0	687	0
.PPGML	3.50	3.20	3.40	0.2	873	58
.PPGML	0.00	0.00	0.00	0.0	873	0
.PPGMM	5.69	6.40	6.60	0.0	121	0
.PPGMM	0.00	0.00	0.00	0.0	121	0
.PPGMN	12.70	10.80	11.00	0.0	326	0
.PPGMN	0.00	0.00	0.00	0.0	326	0
.PPGMO	20.11	15.70	15.90	0.0	31	0
.PPGMO	0.00	0.00	0.00	0.0	31	0
.PPGMP	32.20	20.50	20.70	0.0	90	0
.PPGMP	0.00	0.00	0.00	0.0	90	0
.PPGMQ	29.50	25.30	25.90	0.0	10	0
.PPGMQ	0.00	0.00	0.00	0.0	10	0
.PPGMR	0.00	0.00	0.00	0.0	70	0
.PPGMR	34.50	30.30	30.90	0.0	70	0
.PPGMS	39.50	35.70	36.30	0.0	10	0
.PPGMS	0.00	0.00	0.00	0.0	10	0
.PPGMT	0.00	0.00	0.00	0.0	30	0
.PPGMT	44.50	40.30	40.90	0.0	30	0

Feb 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGBC	0.00	0.00	0.00	0.0	0	0
.PPGBC	0.00	43.60	44.50	0.0	0	0
.PPGBW	0.00	41.10	42.00	0.0	0	0
.PPGBW	0.00	0.00	0.00	0.0	0	0
.PPGBD	0.00	38.60	39.70	0.0	0	0
.PPGBD	0.00	0.00	0.00	0.0	0	0
.PPGBX	0.00	36.10	37.00	0.0	0	0
.PPGBX	0.00	0.00	0.00	0.0	0	0
.PPGBE	0.00	0.00	0.00	0.0	0	0
.PPGBE	30.20	33.60	34.70	0.0	0	0
.PPGBF	0.00	0.00	0.00	0.0	0	0
.PPGBG	0.00	0.00	0.00	0.0	0	0
.PPGBG	19.90	23.60	24.70	0.0	0	0
.PPGBH	18.30	18.80	19.80	0.0	0	0
.PPGBH	0.00	0.00	0.00	0.0	0	0
.PPGBI	12.50	14.00	15.00	0.0	126	0
.PPGBI	0.00	0.00	0.00	0.0	126	0
.PPGBJ	0.00	0.00	0.00	0.0	133	0
.PPGBJ	11.91	9.50	10.30	0.0	133	0
.PPGBK	7.70	6.00	6.50	0.0	167	0
.PPGBK	0.00	0.00	0.00	0.0	167	0
.PPGBL	0.00	0.00	0.00	0.0	374	0
.PPGBL	3.01	3.10	3.30	-0.2	374	1
.PPGBM	0.00	0.00	0.00	0.0	442	0
.PPGBM	1.30	1.25	1.40	-0.1	442	28
.PPGBN	0.00	0.00	0.00	0.0	221	0
.PPGBN	0.65	0.40	0.55	0.0	221	0
.PPGBO	0.00	0.00	0.00	0.0	134	0
.PPGBO	0.34	0.05	0.20	0.0	134	0
.PPGBP	0.00	0.00	0.10	0.0	0	0
.PPGBP	0.00	0.00	0.00	0.0	0	0
.PPGBQ	0.07	0.00	0.10	0.0	46	0
.PPGBQ	0.00	0.00	0.00	0.0	46	0

Strike
15.0
15.0
17.5
17.5
20.0
20.0
22.5
22.5
25.0
25.0
30.0
35.0
35.0
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGNC	0.00	0.00	0.00	0.0	0	0
.PPGNC	0.00	0.00	0.10	0.0	0	0
.PPGNW	0.00	0.00	0.10	0.0	0	0
.PPGNW	0.00	0.00	0.00	0.0	0	0
.PPGND	0.00	0.00	0.00	0.0	0	0
.PPGND	0.00	0.00	0.10	0.0	0	0
.PPGNX	0.00	0.00	0.10	0.0	0	0
.PPGNX	0.00	0.00	0.00	0.0	0	0
.PPGNE	0.00	0.00	0.10	0.0	0	0
.PPGNE	0.00	0.00	0.00	0.0	0	0
.PPGNF	0.65	0.00	0.10	0.0	24	0
.PPGNF	0.00	0.00	0.00	0.0	24	0
.PPGNG	0.25	0.05	0.15	0.0	64	0
.PPGNG	0.00	0.00	0.00	0.0	64	0
.PPGNH	0.20	0.15	0.25	0.0	110	0
.PPGNH	0.00	0.00	0.00	0.0	110	0
.PPGNI	0.00	0.00	0.00	0.0	334	0
.PPGNI	0.45	0.40	0.50	0.0	334	0
.PPGNJ	0.00	0.00	0.00	0.0	338	0
.PPGNJ	1.09	0.90	1.05	0.0	338	0
.PPGNK	1.90	2.00	2.25	0.0	178	0
.PPGNK	0.00	0.00	0.00	0.0	178	0
.PPGNL	4.00	4.10	4.30	0.0	281	0
.PPGNL	0.00	0.00	0.00	0.0	281	0
.PPGNM	7.40	7.30	7.80	0.0	104	0
.PPGNM	0.00	0.00	0.00	0.0	104	0
.PPGNN	12.60	11.50	12.30	0.0	43	0
.PPGNN	0.00	0.00	0.00	0.0	43	0
.PPGNO	0.00	0.00	0.00	0.0	24	0
.PPGNO	18.20	16.00	17.00	0.0	24	0
.PPGNP	0.00	0.00	0.00	0.0	0	0
.PPGNP	0.00	21.00	22.00	0.0	0	0
.PPGNQ	0.00	0.00	0.00	0.0	0	0
.PPGNQ	0.00	25.80	26.90	0.0	0	0

May 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGEF	0.00	28.60	29.60	0.0	0	0
.PPGEF	0.00	0.00	0.00	0.0	0	0
.PPGEG	0.00	0.00	0.00	0.0	0	0
.PPGEG	0.00	23.70	24.60	0.0	0	0
.PPGEH	0.00	0.00	0.00	0.0	0	0
.PPGEH	0.00	18.90	19.80	0.0	0	0
.PPGEI	0.00	0.00	0.00	0.0	12	0
.PPGEI	16.20	14.70	15.20	0.0	12	0
.PPGEJ	12.10	10.50	11.00	0.0	44	0
.PPGEJ	0.00	0.00	0.00	0.0	44	0
.PPGEK	8.60	6.80	7.30	0.0	111	0
.PPGEK	0.00	0.00	0.00	0.0	111	0
.PPGEL	5.20	4.30	4.50	0.0	105	0
.PPGEL	0.00	0.00	0.00	0.0	105	0
.PPGEM	2.70	2.35	2.50	0.0	317	0
.PPGEM	0.00	0.00	0.00	0.0	317	0
.PPGEN	1.20	1.15	1.30	0.0	140	0
.PPGEN	0.00	0.00	0.00	0.0	140	0
.PPGEO	0.90	0.50	0.60	0.0	50	0
.PPGEO	0.00	0.00	0.00	0.0	50	0
.PPGEP	0.00	0.15	0.35	0.0	0	0
.PPGEP	0.00	0.00	0.00	0.0	0	0
.PPGEQ	0.00	0.05	0.20	0.0	0	0
.PPGEQ	0.00	0.00	0.00	0.0	0	0
.PPGER	0.00	0.00	0.15	0.0	0	0
.PPGER	0.00	0.00	0.00	0.0	0	0

Strike
30.0
30.0
35.0
35.0
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.PPGQF	0.00	0.10	0.25	0.0	0	0
.PPGQF	0.00	0.00	0.00	0.0	0	0
.PPGQG	0.35	0.25	0.40	0.0	15	0
.PPGQG	0.00	0.00	0.00	0.0	15	0
.PPGQH	0.70	0.55	0.70	0.0	134	0
.PPGQH	0.00	0.00	0.00	0.0	134	0
.PPGQI	1.10	1.05	1.20	-0.1	140	6
.PPGQI	0.00	0.00	0.00	0.0	140	0
.PPGQJ	3.10	2.10	2.30	0.0	104	0
.PPGQJ	0.00	0.00	0.00	0.0	104	0
.PPGQK	0.00	0.00	0.00	0.0	129	0
.PPGQK	3.85	3.50	3.80	0.4	129	10
.PPGQL	5.70	5.80	6.10	0.0	154	0
.PPGQL	0.00	0.00	0.00	0.0	154	0
.PPGQM	0.00	0.00	0.00	0.0	32	0
.PPGQM	10.70	9.00	9.30	0.0	32	0
.PPGQN	0.00	0.00	0.00	0.0	294	0
.PPGQN	12.00	12.80	13.20	0.0	294	0
.PPGQO	0.00	17.10	17.70	0.0	0	0
.PPGQO	0.00	0.00	0.00	0.0	0	0
.PPGQP	0.00	21.70	22.50	0.0	0	0
.PPGQP	0.00	0.00	0.00	0.0	0	0
.PPGQQ	0.00	0.00	0.00	0.0	0	0
.PPGQQ	0.00	26.70	27.50	0.0	0	0
.PPGQR	0.00	0.00	0.00	0.0	0	0
.PPGQR	0.00	31.30	32.50	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.OPLAF	0.00	28.60	29.90	0.0	0	0
.OPLAF	0.00	0.00	0.00	0.0	0	0
.OPLAG	0.00	23.80	24.80	0.0	0	0
.OPLAG	0.00	0.00	0.00	0.0	0	0
.OPLAH	0.00	19.60	20.40	0.0	0	0
.OPLAH	0.00	0.00	0.00	0.0	0	0
.OPLAI	0.00	15.50	16.00	0.0	0	0
.OPLAI	0.00	0.00	0.00	0.0	0	0
.OPLAJ	11.70	11.80	12.40	0.0	1	0
.OPLAJ	0.00	0.00	0.00	0.0	1	0
.OPLAK	10.50	8.80	9.40	0.0	15	0
.OPLAK	0.00	0.00	0.00	0.0	15	0
.OPLAL	7.50	6.30	6.80	0.0	38	0
.OPLAL	0.00	0.00	0.00	0.0	38	0
.OPLAM	5.50	4.30	4.80	0.0	93	0
.OPLAM	0.00	0.00	0.00	0.0	93	0
.OPLAN	2.90	2.90	3.30	0.0	266	0
.OPLAN	0.00	0.00	0.00	0.0	266	0
.OPLAO	2.65	1.90	2.15	0.0	1	0
.OPLAO	0.00	0.00	0.00	0.0	1	0
.OPLAP	0.00	0.00	0.00	0.0	42	0
.OPLAP	1.20	1.15	1.40	0.0	42	0
.OPLAQ	0.95	0.70	0.90	0.0	34	0
.OPLAQ	0.00	0.00	0.00	0.0	34	0
.OPLAR	0.55	0.40	0.55	0.0	7	0
.OPLAR	0.00	0.00	0.00	0.0	7	0

Strike
30.0
30.0
35.0
35.0
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

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.OPLMF	0.00	0.60	0.80	0.0	0	0
.OPLMF	0.00	0.00	0.00	0.0	0	0
.OPLMG	1.40	1.10	1.30	0.0	48	0
.OPLMG	0.00	0.00	0.00	0.0	48	0
.OPLMH	0.00	0.00	0.00	0.0	29	0
.OPLMH	1.80	1.85	2.05	0.0	29	0
.OPLMI	2.81	2.90	3.30	0.0	71	0
.OPLMI	0.00	0.00	0.00	0.0	71	0
.OPLMJ	4.67	4.40	4.80	0.0	0	2
.OPLMJ	0.00	0.00	0.00	0.0	0	0
.OPLMK	7.80	6.40	6.80	0.0	42	0
.OPLMK	0.00	0.00	0.00	0.0	42	0
.OPLML	9.17	8.80	9.20	0.4	98	2
.OPLML	0.00	0.00	0.00	0.0	98	0
.OPLMM	0.00	0.00	0.00	0.0	125	0
.OPLMM	13.70	11.80	12.60	0.0	125	0
.OPLMN	15.90	15.40	16.10	0.0	104	0
.OPLMN	0.00	0.00	0.00	0.0	104	0
.OPLMO	17.90	19.30	20.40	0.0	32	0
.OPLMO	0.00	0.00	0.00	0.0	32	0
.OPLMP	0.00	0.00	0.00	0.0	31	0
.OPLMP	23.30	23.50	24.20	0.0	31	0
.OPLMQ	0.00	28.00	28.80	0.0	0	0
.OPLMQ	0.00	0.00	0.00	0.0	0	0
.OPLMR	33.40	32.50	33.50	0.0	1	0
.OPLMR	0.00	0.00	0.00	0.0	1	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.WPNAH	0.00	0.00	0.00	0.0	41	0
.WPNAH	19.80	19.80	21.00	0.0	41	0
.WPNAJ	0.00	0.00	0.00	0.0	20	0
.WPNAJ	12.70	13.20	14.10	0.0	20	0
.WPNAL	9.80	8.20	8.90	0.0	324	0
.WPNAL	0.00	0.00	0.00	0.0	324	0
.WPNAN	0.00	0.00	0.00	0.0	81	0
.WPNAN	5.60	4.80	5.40	0.0	81	0
.WPNAP	3.60	2.65	3.10	0.0	136	0
.WPNAP	0.00	0.00	0.00	0.0	136	0

Strike
40.0
40.0
50.0
50.0
60.0
60.0
70.0
70.0
80.0
80.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.WPNMH	3.80	3.60	4.10	0.0	12	0
.WPNMH	0.00	0.00	0.00	0.0	12	0
.WPNMJ	0.00	0.00	0.00	0.0	30	0
.WPNMJ	7.40	7.10	7.60	0.0	30	0
.WPNML	11.20	12.00	12.70	0.0	126	0
.WPNML	0.00	0.00	0.00	0.0	126	0
.WPNMN	17.90	18.30	19.00	0.0	44	0
.WPNMN	0.00	0.00	0.00	0.0	44	0
.WPNMP	25.00	25.80	27.00	0.0	20	0
.WPNMP	0.00	0.00	0.00	0.0	20	0

= Near-the-Money

= At-the-Money