(SLV) iShares Silver Trust ETF

11/21/2009 7:52:31 AM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		18.22
Net Change	-0.04
Percent Change	-0.22%
Open	17.93
Previous Close	18.26
High	18.23
Low	17.91
Bid	18.19
Ask	18.20
Volume	8593593

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVKK	7.10	7.00	7.10	0.0	103	0
.SLVKK	0.00	0.00	0.00	0.0	103	0
.SLVKL	5.25	6.15	6.25	0.0	213	0
.SLVKL	0.00	0.00	0.00	0.0	213	0
.SLVKM	5.15	5.15	5.25	0.2	230	51
.SLVKM	0.00	0.00	0.00	0.0	230	0
.SLVKN	4.00	4.15	4.25	-0.3	2501	15
.SLVKN	0.00	0.00	0.00	0.0	2501	0
.SLVKO	3.20	3.10	3.25	-0.1	3970	78
.SLVKO	0.00	0.00	0.00	0.0	3970	0
.SLVKP	2.10	2.16	2.21	-0.1	27722	67
.SLVKP	0.00	0.00	0.00	0.0	27722	0
.SLVKQ	0.00	0.00	0.00	0.0	15194	0
.SLVKQ	1.24	1.21	1.25	0.0	15194	915
.SLVKR	0.20	0.15	0.20	-0.1	9513	4205
.SLVKR	0.00	0.00	0.00	0.0	9513	0
.SLVKS	0.00	0.00	0.00	0.0	7525	0
.SLVKS	0.01	0.00	0.01	0.0	7525	347
.SLVKT	0.00	0.00	0.00	0.0	4542	0
.SLVKT	0.02	0.00	0.02	0.0	4542	0
.SLVKU	0.05	0.00	0.02	0.0	2975	0
.SLVKU	0.00	0.00	0.00	0.0	2975	0
.SLVKV	0.02	0.00	0.02	0.0	1980	0
.SLVKV	0.00	0.00	0.00	0.0	1980	0
.SLVKW	0.00	0.00	0.00	0.0	54	0
.SLVKW	0.05	0.00	0.02	0.0	54	0

Strike
11.0
11.0
12.0
12.0
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVWK	0.03	0.00	0.02	0.0	1020	0
.SLVWK	0.00	0.00	0.00	0.0	1020	0
.SLVWL	0.00	0.00	0.00	0.0	165	0
.SLVWL	0.02	0.00	0.02	0.0	165	0
.SLVWM	0.04	0.00	0.02	0.0	460	0
.SLVWM	0.00	0.00	0.00	0.0	460	0
.SLVWN	0.01	0.00	0.02	0.0	2635	0
.SLVWN	0.00	0.00	0.00	0.0	2635	0
.SLVWO	0.02	0.00	0.02	0.0	16370	0
.SLVWO	0.00	0.00	0.00	0.0	16370	0
.SLVWP	0.02	0.01	0.01	0.0	51193	11
.SLVWP	0.00	0.00	0.00	0.0	51193	0
.SLVWQ	0.02	0.01	0.01	0.0	20187	478
.SLVWQ	0.00	0.00	0.00	0.0	20187	0
.SLVWR	0.00	0.00	0.00	0.0	6290	0
.SLVWR	0.01	0.02	0.01	-0.1	6290	2963
.SLVWS	0.91	0.89	0.95	-0.1	1197	100
.SLVWS	0.00	0.00	0.00	0.0	1197	0
.SLVWT	1.87	1.75	1.83	0.0	290	0
.SLVWT	0.00	0.00	0.00	0.0	290	0
.SLVWU	4.20	2.79	2.86	0.0	738	0
.SLVWU	0.00	0.00	0.00	0.0	738	0
.SLVWV	6.00	3.75	3.85	0.0	3	0
.SLVWV	0.00	0.00	0.00	0.0	3	0
.SLVWW	5.55	4.75	4.85	0.0	2	0
.SLVWW	0.00	0.00	0.00	0.0	2	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVLL	0.00	6.15	6.30	0.0	0	0
.SLVLL	0.00	0.00	0.00	0.0	0	0
.SLVLM	5.25	5.15	5.30	0.3	83	54
.SLVLM	0.00	0.00	0.00	0.0	83	0
.SLVLN	4.00	4.15	4.30	0.0	191	0
.SLVLN	0.00	0.00	0.00	0.0	191	0
.SLVLO	0.00	0.00	0.00	0.0	2445	0
.SLVLO	3.20	3.20	3.30	-0.1	2445	12
.SLVLP	2.26	2.27	2.32	-0.1	1968	163
.SLVLP	0.00	0.00	0.00	0.0	1968	0
.SLVLQ	1.49	1.46	1.50	0.0	15648	460
.SLVLQ	0.00	0.00	0.00	0.0	15648	0
.SLVLR	0.82	0.82	0.83	-0.1	5743	2565
.SLVLR	0.00	0.00	0.00	0.0	5743	0
.SLVLS	0.42	0.41	0.43	0.0	4140	1200
.SLVLS	0.00	0.00	0.00	0.0	4140	0
.SLVLT	0.00	0.00	0.00	0.0	4293	0
.SLVLT	0.20	0.20	0.21	0.0	4293	790
.SLVLU	0.06	0.08	0.10	0.0	3020	20
.SLVLU	0.00	0.00	0.00	0.0	3020	0
.SLVLV	0.05	0.04	0.06	0.0	2198	30
.SLVLV	0.00	0.00	0.00	0.0	2198	0
.SLVLW	0.10	0.02	0.04	0.0	490	0
.SLVLW	0.00	0.00	0.00	0.0	490	0
.SLVLX	0.00	0.00	0.00	0.0	0	0
.SLVLX	0.00	0.01	0.03	0.0	0	0

Strike
12.0
12.0
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVXL	0.00	0.00	0.00	0.0	10	0
.SLVXL	0.04	0.00	0.02	0.0	10	0
.SLVXM	0.03	0.00	0.02	0.0	290	0
.SLVXM	0.00	0.00	0.00	0.0	290	0
.SLVXN	0.04	0.01	0.03	0.0	832	1
.SLVXN	0.00	0.00	0.00	0.0	832	0
.SLVXO	0.04	0.04	0.05	0.0	3937	55
.SLVXO	0.00	0.00	0.00	0.0	3937	0
.SLVXP	0.00	0.00	0.00	0.0	15829	0
.SLVXP	0.10	0.10	0.11	0.0	15829	85
.SLVXQ	0.26	0.26	0.29	0.0	17666	685
.SLVXQ	0.00	0.00	0.00	0.0	17666	0
.SLVXR	0.00	0.00	0.00	0.0	2180	0
.SLVXR	0.61	0.60	0.64	0.0	2180	2135
.SLVXS	1.20	1.19	1.23	-0.1	409	144
.SLVXS	0.00	0.00	0.00	0.0	409	0
.SLVXT	2.12	1.96	2.02	0.1	132	19
.SLVXT	0.00	0.00	0.00	0.0	132	0
.SLVXU	2.91	2.85	2.92	0.0	40	0
.SLVXU	0.00	0.00	0.00	0.0	40	0
.SLVXV	3.99	3.80	3.90	0.0	61	0
.SLVXV	0.00	0.00	0.00	0.0	61	0
.SLVXW	0.00	4.75	4.90	0.0	0	0
.SLVXW	0.00	0.00	0.00	0.0	0	0
.SLVXX	0.00	0.00	0.00	0.0	0	0
.SLVXX	0.00	5.80	5.95	0.0	0	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVAA	13.75	15.15	15.30	0.0	5	0
.SLVAA	0.00	0.00	0.00	0.0	5	0
.SLVAB	12.85	14.15	14.30	0.0	7	0
.SLVAB	0.00	0.00	0.00	0.0	7	0
.YMKAE	0.00	0.00	0.00	0.0	4	0
.SLVAE	11.85	13.15	13.30	0.0	3	0
.SLVAE	0.00	0.00	0.00	0.0	3	0
.YMKAF	0.00	0.00	0.00	0.0	31	0
.SLVAF	12.05	12.15	12.30	0.0	23	0
.SLVAF	0.00	0.00	0.00	0.0	23	0
.YMKAG	0.00	0.00	0.00	0.0	57	0
.SLVAG	11.10	11.15	11.30	0.0	1610	0
.SLVAG	0.00	0.00	0.00	0.0	1610	0
.YMKAH	0.00	0.00	0.00	0.0	197	0
.SLVAH	8.40	10.15	10.30	0.0	269	0
.SLVAH	0.00	0.00	0.00	0.0	269	0
.SLVAI	7.25	9.15	9.30	0.0	187	0
.YMKAI	0.00	0.00	0.00	0.0	146	0
.SLVAI	0.00	0.00	0.00	0.0	187	0
.SLVAJ	8.09	8.05	8.20	0.0	1751	2
.SLVAJ	0.00	0.00	0.00	0.0	1751	0
.SLVAK	0.00	0.00	0.00	0.0	684	0
.SLVAK	7.20	7.15	7.30	0.0	684	0
.SLVAL	6.04	6.20	6.30	-0.1	2313	10
.SLVAL	0.00	0.00	0.00	0.0	2313	0
.SLVAM	5.20	5.15	5.30	-0.1	13136	3
.SLVAM	0.00	0.00	0.00	0.0	13136	0
.SLVAN	4.10	4.15	4.25	-0.2	76905	24
.SLVAN	0.00	0.00	0.00	0.0	76905	0
.YMKAO	0.00	0.00	0.00	0.0	2331	0
.SLVAO	0.00	0.00	0.00	0.0	16088	0
.SLVAO	3.30	3.30	3.35	-0.1	16088	108
.SLVAP	2.45	2.43	2.49	-0.1	16344	180
.SLVAP	0.00	0.00	0.00	0.0	16344	0
.SLVAQ	1.71	1.70	1.73	0.0	85192	1735
.SLVAQ	0.00	0.00	0.00	0.0	85192	0
.SLVAR	0.00	0.00	0.00	0.0	44572	0
.SLVAR	1.16	1.12	1.16	0.0	44572	1462
.SLVAS	0.00	0.00	0.00	0.0	129647	0
.SLVAS	0.75	0.72	0.75	0.0	129647	1950
.SLVAT	0.00	0.00	0.00	0.0	36607	0
.YMKAT	0.00	0.00	0.00	0.0	3387	0
.SLVAT	0.47	0.45	0.48	0.0	36607	422
.SLVAU	0.29	0.27	0.30	0.0	10909	81
.SLVAU	0.00	0.00	0.00	0.0	10909	0
.YMKAU	0.00	0.00	0.00	0.0	151	0
.SLVAV	0.22	0.17	0.20	0.0	3934	0
.SLVAV	0.00	0.00	0.00	0.0	3934	0
.SLVAW	0.00	0.00	0.00	0.0	15352	0
.SLVAW	0.13	0.11	0.14	0.0	15352	14
.SLVAX	0.11	0.07	0.10	0.0	4593	0
.YMKAX	0.00	0.00	0.00	0.0	20	0
.SLVAX	0.00	0.00	0.00	0.0	4593	0
.SLVAY	0.09	0.05	0.08	0.0	6625	0
.YMKAY	0.00	0.00	0.00	0.0	3972	0
.SLVAY	0.00	0.00	0.00	0.0	6625	0
.SUJAZ	0.03	0.03	0.07	0.0	1424	18
.SUJAZ	0.00	0.00	0.00	0.0	1424	0
.SLVAZ	0.00	0.00	0.00	0.0	1101	0
.YMKAZ	0.00	0.00	0.00	0.0	0	0
.SUJAA	0.05	0.02	0.05	0.0	1461	0
.SUJAA	0.00	0.00	0.00	0.0	1461	0
.YMKAA	0.00	0.00	0.00	0.0	0	0
.SUJAB	0.02	0.01	0.05	0.0	3704	0
.SUJAB	0.00	0.00	0.00	0.0	3704	0
.YMKAB	0.00	0.00	0.00	0.0	2442	0
.SUJAC	0.04	0.02	0.04	0.0	1491	0
.SUJAC	0.00	0.00	0.00	0.0	1491	0
.SLVAC	0.00	0.00	0.00	0.0	1476	0
.SUJAD	0.06	0.00	0.04	0.0	2202	25
.SUJAD	0.00	0.00	0.00	0.0	2202	0
.SLVAD	0.00	0.00	0.00	0.0	1903	0
.SUJAE	0.01	0.00	0.05	0.0	6127	0
.YGQAE	0.00	0.00	0.00	0.0	5601	0
.SUJAE	0.00	0.00	0.00	0.0	6127	0
.SUJAF	0.05	0.00	0.04	0.0	455	0
.YGQAF	0.00	0.00	0.00	0.0	90	0
.SUJAF	0.00	0.00	0.00	0.0	455	0
.SUJAG	0.05	0.00	0.03	0.0	1329	0
.SUJAG	0.00	0.00	0.00	0.0	1329	0
.YGQAG	0.00	0.00	0.00	0.0	225	0
.SUJAH	0.05	0.00	0.03	0.0	524	0
.SUJAH	0.00	0.00	0.00	0.0	524	0
.YGQAH	0.00	0.00	0.00	0.0	278	0
.SUJAI	0.00	0.00	0.00	0.0	3112	0
.YGQAI	0.00	0.00	0.00	0.0	1042	0
.SUJAI	0.05	0.00	0.03	0.0	3112	0

Strike
3.0
3.0
4.0
4.0
5.0
5.0
5.0
6.0
6.0
6.0
7.0
7.0
7.0
8.0
8.0
8.0
9.0
9.0
9.0
10.0
10.0
11.0
11.0
12.0
12.0
13.0
13.0
14.0
14.0
15.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
20.0
21.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
24.0
25.0
25.0
25.0
26.0
26.0
26.0
26.0
27.0
27.0
27.0
28.0
28.0
28.0
29.0
29.0
29.0
30.0
30.0
30.0
31.0
31.0
31.0
32.0
32.0
32.0
33.0
33.0
33.0
34.0
34.0
34.0
35.0
35.0
35.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVMA	13.20	0.00	0.02	0.0	0	0
.SLVMA	0.00	0.00	0.00	0.0	0	0
.SLVMB	14.20	0.00	0.02	0.0	0	0
.SLVMB	0.00	0.00	0.00	0.0	0	0
.SLVME	0.00	0.00	0.03	0.0	100	0
.SLVME	0.00	0.00	0.00	0.0	100	0
.YMKME	0.00	0.00	0.00	0.0	100	0
.SLVMF	0.00	0.00	0.03	0.0	0	0
.SLVMF	0.00	0.00	0.00	0.0	0	0
.YMKMF	0.00	0.00	0.00	0.0	0	0
.SLVMG	0.00	0.00	0.00	0.0	3088	0
.YMKMG	0.00	0.00	0.00	0.0	26	0
.SLVMG	0.02	0.00	0.02	0.0	3088	0
.SLVMH	0.05	0.00	0.02	0.0	558	0
.SLVMH	0.00	0.00	0.00	0.0	558	0
.YMKMH	0.00	0.00	0.00	0.0	393	0
.SLVMI	0.08	0.00	0.02	0.0	2128	0
.YMKMI	0.00	0.00	0.00	0.0	1214	0
.SLVMI	0.00	0.00	0.00	0.0	2128	0
.SLVMJ	0.00	0.00	0.00	0.0	24088	0
.SLVMJ	0.02	0.00	0.02	0.0	24088	0
.SLVMK	0.02	0.01	0.03	0.0	25671	0
.SLVMK	0.00	0.00	0.00	0.0	25671	0
.SLVML	0.00	0.00	0.00	0.0	34085	0
.SLVML	0.05	0.02	0.05	0.0	34085	0
.SLVMM	0.05	0.05	0.07	0.0	116669	20
.SLVMM	0.00	0.00	0.00	0.0	116669	0
.SLVMN	0.11	0.07	0.11	0.0	34376	28
.SLVMN	0.00	0.00	0.00	0.0	34376	0
.SLVMO	0.15	0.14	0.16	0.0	48537	11
.SLVMO	0.00	0.00	0.00	0.0	48537	0
.YMKMO	0.00	0.00	0.00	0.0	151	0
.SLVMP	0.27	0.26	0.27	0.0	16543	836
.SLVMP	0.00	0.00	0.00	0.0	16543	0
.SLVMQ	0.00	0.00	0.00	0.0	22614	0
.SLVMQ	0.52	0.52	0.54	0.0	22614	590
.SLVMR	0.94	0.91	0.94	0.0	23778	589
.SLVMR	0.00	0.00	0.00	0.0	23778	0
.SLVMS	1.52	1.50	1.54	0.0	981	0
.SLVMS	0.00	0.00	0.00	0.0	981	0
.YMKMT	0.00	0.00	0.00	0.0	243	0
.SLVMT	0.00	0.00	0.00	0.0	628	0
.SLVMT	2.35	2.21	2.28	0.1	628	14
.SLVMU	3.10	3.05	3.15	-0.2	608	5
.SLVMU	0.00	0.00	0.00	0.0	608	0
.YMKMU	0.00	0.00	0.00	0.0	63	0
.SLVMV	5.75	3.95	4.05	0.0	174	0
.SLVMV	0.00	0.00	0.00	0.0	174	0
.SLVMW	6.80	4.85	5.00	0.0	41	0
.SLVMW	0.00	0.00	0.00	0.0	41	0
.SLVMX	0.00	0.00	0.00	0.0	73	0
.YMKMX	0.00	0.00	0.00	0.0	15	0
.SLVMX	6.80	5.80	5.95	0.0	73	0
.SLVMY	0.00	0.00	0.00	0.0	73	0
.YMKMY	0.00	0.00	0.00	0.0	0	0
.SLVMY	7.05	6.80	6.95	-1.0	73	10
.SLVMZ	0.00	0.00	0.00	0.0	0	0
.SUJMZ	0.00	0.00	0.00	0.0	81	0
.SUJMZ	9.20	7.85	8.05	0.0	81	0
.YMKMZ	0.00	0.00	0.00	0.0	0	0
.SUJMA	0.00	8.75	8.90	0.0	5	0
.SUJMA	0.00	0.00	0.00	0.0	5	0
.YMKMA	0.00	0.00	0.00	0.0	0	0
.YMKMB	0.00	0.00	0.00	0.0	0	0
.SUJMB	0.00	0.00	0.00	0.0	7	0
.SUJMB	0.00	9.75	9.90	0.0	7	0
.SLVMC	0.00	0.00	0.00	0.0	1	0
.SUJMC	0.00	10.75	10.90	0.0	1	0
.SUJMC	0.00	0.00	0.00	0.0	1	0
.SUJMD	0.00	11.70	11.90	0.0	66	0
.SUJMD	0.00	0.00	0.00	0.0	66	0
.SLVMD	0.00	0.00	0.00	0.0	66	0
.YGQME	0.00	0.00	0.00	0.0	0	0
.SUJME	14.20	12.70	12.90	0.0	28	0
.SUJME	0.00	0.00	0.00	0.0	28	0
.YGQMF	0.00	0.00	0.00	0.0	0	0
.SUJMF	0.00	0.00	0.00	0.0	48	0
.SUJMF	15.20	13.70	13.90	0.0	48	0
.SUJMG	0.00	0.00	0.00	0.0	0	0
.SUJMG	0.00	14.70	14.90	0.0	0	0
.YGQMG	0.00	0.00	0.00	0.0	0	0
.YGQMH	0.00	0.00	0.00	0.0	0	0
.SUJMH	0.00	15.70	15.90	0.0	0	0
.SUJMH	0.00	0.00	0.00	0.0	0	0
.SUJMI	0.00	16.70	16.85	0.0	0	0
.SUJMI	0.00	0.00	0.00	0.0	0	0
.YGQMI	0.00	0.00	0.00	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVDF	0.00	12.15	12.45	0.0	0	0
.SLVDF	0.00	0.00	0.00	0.0	0	0
.SLVDG	0.00	11.15	11.35	0.0	0	0
.SLVDG	0.00	0.00	0.00	0.0	0	0
.SLVDH	0.00	0.00	0.00	0.0	410	0
.SLVDH	9.30	10.15	10.40	0.0	410	0
.SLVDI	7.35	9.15	9.35	0.0	11	0
.SLVDI	0.00	0.00	0.00	0.0	11	0
.SLVDJ	8.30	8.15	8.40	0.0	142	0
.SLVDJ	0.00	0.00	0.00	0.0	142	0
.SLVDK	7.15	7.20	7.45	0.9	50	1
.SLVDK	0.00	0.00	0.00	0.0	50	0
.SLVDL	6.10	6.20	6.40	0.0	193	0
.SLVDL	0.00	0.00	0.00	0.0	193	0
.SLVDM	0.00	0.00	0.00	0.0	415	0
.SLVDM	5.20	5.30	5.50	-0.2	415	27
.SLVDN	4.30	4.45	4.60	-0.2	854	14
.SLVDN	0.00	0.00	0.00	0.0	854	0
.SLVDO	3.60	3.65	3.75	-0.2	1952	31
.SLVDO	0.00	0.00	0.00	0.0	1952	0
.SLVDP	3.00	2.96	3.05	-0.1	4998	48
.SLVDP	0.00	0.00	0.00	0.0	4998	0
.SLVDQ	2.30	2.30	2.34	-0.1	10134	163
.SLVDQ	0.00	0.00	0.00	0.0	10134	0
.SLVDR	1.86	1.86	1.87	0.0	13783	407
.SLVDR	0.00	0.00	0.00	0.0	13783	0
.SLVDS	0.00	0.00	0.00	0.0	6480	0
.SLVDS	1.43	1.39	1.43	-0.1	6480	84
.SLVDT	1.10	1.12	1.14	-0.1	4069	329
.SLVDT	0.00	0.00	0.00	0.0	4069	0
.SLVDU	0.87	0.87	0.90	0.0	3845	94
.SLVDU	0.00	0.00	0.00	0.0	3845	0
.SLVDV	0.66	0.66	0.71	-0.1	520	70
.SLVDV	0.00	0.00	0.00	0.0	520	0
.SLVDW	0.00	0.00	0.00	0.0	899	0
.SLVDW	0.56	0.51	0.56	0.1	899	415
.SLVDX	0.40	0.42	0.46	0.0	521	6
.SLVDX	0.00	0.00	0.00	0.0	521	0
.SLVDY	0.00	0.00	0.00	0.0	4546	0
.SLVDY	0.35	0.34	0.38	0.0	4546	0
.SUJDZ	0.28	0.27	0.31	0.0	1021	0
.SLVDZ	0.00	0.00	0.00	0.0	0	0
.SUJDZ	0.00	0.00	0.00	0.0	1021	0
.SUJDA	0.26	0.21	0.26	0.0	48	0
.SUJDA	0.00	0.00	0.00	0.0	48	0
.SUJDB	0.21	0.17	0.22	0.0	2	0
.SUJDB	0.00	0.00	0.00	0.0	2	0
.SUJDC	0.20	0.15	0.19	0.0	1	2
.SUJDC	0.00	0.00	0.00	0.0	1	0

Strike
6.0
6.0
7.0
7.0
8.0
8.0
9.0
9.0
10.0
10.0
11.0
11.0
12.0
12.0
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
25.0
25.0
26.0
26.0
26.0
27.0
27.0
28.0
28.0
29.0
29.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.SLVPF	0.00	0.00	0.03	0.0	0	0
.SLVPF	0.00	0.00	0.00	0.0	0	0
.SLVPG	0.00	0.00	0.03	0.0	0	0
.SLVPG	0.00	0.00	0.00	0.0	0	0
.SLVPH	0.00	0.00	0.05	0.0	0	0
.SLVPH	0.00	0.00	0.00	0.0	0	0
.SLVPI	0.04	0.01	0.04	0.0	1308	0
.SLVPI	0.00	0.00	0.00	0.0	1308	0
.SLVPJ	0.00	0.00	0.00	0.0	879	0
.SLVPJ	0.07	0.01	0.06	0.0	879	0
.SLVPK	0.00	0.00	0.00	0.0	359	0
.SLVPK	0.07	0.04	0.09	0.0	359	0
.SLVPL	0.13	0.10	0.14	0.0	26269	200
.SLVPL	0.00	0.00	0.00	0.0	26269	0
.SLVPM	0.21	0.16	0.21	0.0	12560	100
.SLVPM	0.00	0.00	0.00	0.0	12560	0
.SLVPN	0.35	0.28	0.33	0.0	9564	0
.SLVPN	0.00	0.00	0.00	0.0	9564	0
.SLVPO	0.00	0.00	0.00	0.0	13725	0
.SLVPO	0.48	0.46	0.50	0.0	13725	266
.SLVPP	0.78	0.75	0.78	0.0	3221	5
.SLVPP	0.00	0.00	0.00	0.0	3221	0
.SLVPQ	0.00	0.00	0.00	0.0	2894	0
.SLVPQ	1.16	1.11	1.15	0.1	2894	144
.SLVPR	1.62	1.59	1.64	-0.1	8912	5
.SLVPR	0.00	0.00	0.00	0.0	8912	0
.SLVPS	2.23	2.18	2.23	-0.1	1363	2
.SLVPS	0.00	0.00	0.00	0.0	1363	0
.SLVPT	2.78	2.86	2.91	0.0	247	0
.SLVPT	0.00	0.00	0.00	0.0	247	0
.SLVPU	3.90	3.60	3.75	0.0	158	0
.SLVPU	0.00	0.00	0.00	0.0	158	0
.SLVPV	0.00	0.00	0.00	0.0	0	0
.SLVPV	0.00	4.40	4.60	0.0	0	0
.SLVPW	0.00	5.25	5.45	0.0	0	0
.SLVPW	0.00	0.00	0.00	0.0	0	0
.SLVPX	0.00	0.00	0.00	0.0	15	0
.SLVPX	8.30	6.15	6.30	0.0	15	0
.SLVPY	6.90	7.10	7.25	0.0	104	0
.SLVPY	0.00	0.00	0.00	0.0	104	0
.SUJPZ	0.00	7.95	8.15	0.0	0	0
.SUJPZ	0.00	0.00	0.00	0.0	0	0
.SLVPZ	0.00	0.00	0.00	0.0	0	0
.SUJPA	0.00	0.00	0.00	0.0	0	0
.SUJPA	0.00	8.90	9.10	0.0	0	0
.SUJPB	0.00	0.00	0.00	0.0	0	0
.SUJPB	0.00	9.85	10.05	0.0	0	0
.SUJPC	0.00	10.85	11.00	0.0	0	0
.SUJPC	0.00	0.00	0.00	0.0	0	0

Jan 2011

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.XUXAE	13.40	13.05	13.80	2.1	91	40
.XUXAE	0.00	0.00	0.00	0.0	91	0
.XUXAF	0.00	0.00	0.00	0.0	3	0
.XUXAF	11.30	12.05	12.85	0.0	3	0
.XUXAG	10.18	11.00	11.25	0.0	19	0
.XUXAG	0.00	0.00	0.00	0.0	19	0
.XUXAH	0.00	0.00	0.00	0.0	67	0
.XUXAH	8.45	10.10	10.70	0.0	67	0
.XUXAI	8.00	9.10	9.80	0.0	283	0
.XUXAI	0.00	0.00	0.00	0.0	283	0
.XUXAJ	0.00	0.00	0.00	0.0	1024	0
.XUXAJ	8.50	8.30	8.85	-0.3	1024	11
.XUXAK	7.40	7.25	7.90	0.0	142	0
.XUXAK	0.00	0.00	0.00	0.0	142	0
.XUXAL	6.90	6.60	7.05	0.0	766	0
.XUXAL	0.00	0.00	0.00	0.0	766	0
.XUXAM	0.00	0.00	0.00	0.0	2369	0
.XUXAM	5.75	5.85	6.25	0.0	2369	0
.XUXAN	0.00	0.00	0.00	0.0	2880	0
.XUXAN	5.25	5.15	5.55	0.0	2880	200
.XUXAO	4.63	4.50	4.90	-0.1	8875	36
.XUXAO	0.00	0.00	0.00	0.0	8875	0
.XUXAP	0.00	0.00	0.00	0.0	6101	0
.XUXAP	4.10	3.95	4.15	0.1	6101	31
.XUXAQ	0.00	0.00	0.00	0.0	7517	0
.XUXAQ	3.50	3.45	3.90	-0.2	7517	83
.XUXAR	0.00	0.00	0.00	0.0	32786	0
.XUXAR	3.15	2.95	3.15	-0.1	32786	31
.XUXAS	2.81	2.75	2.96	0.1	843	134
.XUXAS	0.00	0.00	0.00	0.0	843	0
.XUXAT	2.47	2.40	2.50	-0.1	22055	417
.XUXAT	0.00	0.00	0.00	0.0	22055	0
.XUXAU	2.19	2.07	2.26	-0.2	857	14
.XUXAU	0.00	0.00	0.00	0.0	857	0
.XUXAV	0.00	0.00	0.00	0.0	1327	0
.XUXAV	2.04	1.73	2.00	0.0	1327	0
.XUXAW	0.00	0.00	0.00	0.0	5097	0
.XUXAW	1.78	1.70	1.81	0.0	5097	0
.XUXAX	1.40	1.39	1.59	-0.2	1146	2
.XUXAX	0.00	0.00	0.00	0.0	1146	0
.XUXAY	1.24	1.24	1.41	-0.2	1969	155
.XUXAY	0.00	0.00	0.00	0.0	1969	0
.XUXAZ	1.20	1.15	1.31	0.2	200	3
.XUXAZ	0.00	0.00	0.00	0.0	200	0
.XUXAA	0.00	0.00	0.00	0.0	312	0
.XUXAA	1.08	0.99	1.19	-0.1	312	10
.XUXAB	0.00	0.00	0.00	0.0	316	0
.XUXAB	0.98	0.89	1.08	-0.1	316	10
.XUXAC	0.92	0.86	0.97	0.0	726	0
.XUXAC	0.00	0.00	0.00	0.0	726	0
.XUXAD	0.00	0.00	0.00	0.0	5119	0
.XUXAD	0.83	0.82	0.94	0.0	5119	10

Strike
5.0
5.0
6.0
6.0
7.0
7.0
8.0
8.0
9.0
9.0
10.0
10.0
11.0
11.0
12.0
12.0
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
18.0
18.0
19.0
19.0
20.0
20.0
21.0
21.0
22.0
22.0
23.0
23.0
24.0
24.0
25.0
25.0
26.0
26.0
27.0
27.0
28.0
28.0
29.0
29.0
30.0
30.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.XUXME	0.10	0.00	0.08	0.0	10	0
.XUXME	0.00	0.00	0.00	0.0	10	0
.XUXMF	0.15	0.01	0.09	0.0	2	0
.XUXMF	0.00	0.00	0.00	0.0	2	0
.XUXMG	0.00	0.00	0.00	0.0	281	0
.XUXMG	0.15	0.05	0.10	0.0	281	0
.XUXMH	0.15	0.03	0.15	0.0	641	0
.XUXMH	0.00	0.00	0.00	0.0	641	0
.XUXMI	0.15	0.12	0.21	0.0	621	0
.XUXMI	0.00	0.00	0.00	0.0	621	0
.XUXMJ	0.20	0.15	0.32	0.0	410	0
.XUXMJ	0.00	0.00	0.00	0.0	410	0
.XUXMK	0.31	0.27	0.35	0.0	3469	0
.XUXMK	0.00	0.00	0.00	0.0	3469	0
.XUXML	0.00	0.00	0.00	0.0	1631	0
.XUXML	0.45	0.45	0.55	0.0	1631	12
.XUXMM	0.00	0.00	0.00	0.0	777	0
.XUXMM	0.75	0.64	0.83	0.0	777	0
.XUXMN	0.95	0.92	1.02	0.0	3108	450
.XUXMN	0.00	0.00	0.00	0.0	3108	0
.XUXMO	1.35	1.27	1.37	0.0	3750	167
.XUXMO	0.00	0.00	0.00	0.0	3750	0
.XUXMP	0.00	0.00	0.00	0.0	1983	0
.XUXMP	1.73	1.68	1.81	-0.1	1983	4
.XUXMQ	2.30	2.17	2.28	0.1	249	90
.XUXMQ	0.00	0.00	0.00	0.0	249	0
.XUXMR	0.00	0.00	0.00	0.0	411	0
.XUXMR	2.90	2.71	2.84	0.0	411	0
.XUXMS	3.95	3.30	3.50	0.0	288	0
.XUXMS	0.00	0.00	0.00	0.0	288	0
.XUXMT	4.30	4.10	4.20	0.3	228	11
.XUXMT	0.00	0.00	0.00	0.0	228	0
.XUXMU	0.00	0.00	0.00	0.0	22	0
.XUXMU	5.05	4.80	5.00	0.2	22	2
.XUXMV	0.00	0.00	0.00	0.0	48	0
.XUXMV	5.65	5.45	5.75	0.0	48	0
.XUXMW	6.65	6.20	6.55	0.2	44	2
.XUXMW	0.00	0.00	0.00	0.0	44	0
.XUXMX	7.25	7.05	7.40	0.0	69	0
.XUXMX	0.00	0.00	0.00	0.0	69	0
.XUXMY	7.95	8.05	8.30	0.0	64	0
.XUXMY	0.00	0.00	0.00	0.0	64	0
.XUXMZ	0.00	0.00	0.00	0.0	10	0
.XUXMZ	10.80	8.75	9.10	0.0	10	0
.XUXMA	0.00	0.00	0.00	0.0	1	0
.XUXMA	11.70	9.65	10.00	0.0	1	0
.XUXMB	0.00	0.00	0.00	0.0	10	0
.XUXMB	14.50	10.55	10.85	0.0	10	0
.XUXMC	0.00	0.00	0.00	0.0	2	0
.XUXMC	12.60	11.45	11.85	0.0	2	0
.XUXMD	0.00	0.00	0.00	0.0	168	0
.XUXMD	14.20	12.40	12.90	0.0	168	0

Jan 2012

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YMKAJ	9.20	8.90	9.95	-0.1	313	1
.YMKAJ	0.00	0.00	0.00	0.0	313	0
.YMKAK	8.75	7.85	8.65	0.0	24	0
.YMKAK	0.00	0.00	0.00	0.0	24	0
.YMKAL	7.70	7.25	7.80	0.0	81	0
.YMKAL	0.00	0.00	0.00	0.0	81	0
.YMKAV	6.90	6.65	7.75	0.0	3	0
.YMKAV	0.00	0.00	0.00	0.0	3	0
.YMKAM	6.95	6.55	7.40	0.0	66	0
.YMKAM	0.00	0.00	0.00	0.0	66	0
.YMKAN	6.20	6.05	6.70	-0.2	518	5
.YMKAN	0.00	0.00	0.00	0.0	518	0
.YMKAC	5.72	5.75	6.10	0.2	341	5
.YMKAC	0.00	0.00	0.00	0.0	341	0
.YMKAP	5.45	5.20	5.55	0.2	670	20
.YMKAP	0.00	0.00	0.00	0.0	670	0
.YMKAQ	5.00	4.30	5.05	0.1	531	33
.YMKAQ	0.00	0.00	0.00	0.0	531	0
.YMKAW	3.45	4.20	5.00	0.0	70	0
.YMKAW	0.00	0.00	0.00	0.0	70	0
.YMKAR	0.00	0.00	0.00	0.0	232	0
.YMKAR	4.55	4.15	4.70	0.0	232	472
.YMKAS	4.19	3.85	4.20	0.2	80	13
.YMKAS	0.00	0.00	0.00	0.0	80	0
.YMKAD	3.90	3.80	4.00	0.2	20883	652
.YMKAD	0.00	0.00	0.00	0.0	20883	0

Strike
10.0
10.0
11.0
11.0
12.0
12.0
12.5
12.5
13.0
13.0
14.0
14.0
15.0
15.0
16.0
16.0
17.0
17.0
17.5
17.5
18.0
18.0
19.0
19.0
20.0
20.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YMKMJ	0.52	0.39	0.57	0.0	62	0
.YMKMJ	0.00	0.00	0.00	0.0	62	0
.YMKMK	0.00	0.00	0.00	0.0	24	0
.YMKMK	0.75	0.54	0.70	0.0	24	0
.YMKML	0.97	0.81	1.00	0.0	295	0
.YMKML	0.00	0.00	0.00	0.0	295	0
.YMKMV	1.19	0.91	1.27	0.0	0	0
.YMKMV	0.00	0.00	0.00	0.0	0	0
.YMKMM	1.45	1.13	1.42	0.0	15	0
.YMKMM	0.00	0.00	0.00	0.0	15	0
.YMKMN	0.00	0.00	0.00	0.0	47	0
.YMKMN	2.00	1.50	1.82	0.0	47	0
.YMKMC	2.15	1.89	2.28	0.0	88	0
.YMKMC	0.00	0.00	0.00	0.0	88	0
.YMKMP	2.70	2.41	2.80	0.0	758	0
.YMKMP	0.00	0.00	0.00	0.0	758	0
.YMKMQ	0.00	0.00	0.00	0.0	80	0
.YMKMQ	3.00	3.00	3.25	0.0	80	0
.YMKMW	4.20	3.10	3.65	0.0	0	0
.YMKMW	0.00	0.00	0.00	0.0	0	0
.YMKMR	3.76	3.55	3.80	0.0	14	0
.YMKMR	0.00	0.00	0.00	0.0	14	0
.YMKMS	0.00	0.00	0.00	0.0	20	0
.YMKMS	4.20	4.15	4.60	-0.4	20	1
.YMKMD	5.00	4.85	5.20	0.1	72	1
.YMKMD	0.00	0.00	0.00	0.0	72	0

= Near-the-Money

= At-the-Money