Untitled Document

Strike	Symbol	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Calls							Days until expiration: 55
2.50	WHEAZ	0.02	0.01	100.00	0.02	0.01	0.01	0.01	14	4,024
5.00	WHEAA	0.01	—	—	0.01	0.01	0.01	0.01	2	4,888
7.50	WHEAU	0.01	—	—	0.01	0.01	0.05	0.01	5	3,375
10.00	WHEAB	0.04	0.02	100.00	0.04	0.04	0.02	0.04	10	3,883
12.50	WHEAV	0.01	—	—	0.01	0.01	0.01	0.19	40	1,978
15.00	WHEAC	0.03	0.02	200.00	0.03	0.03	0.02	0.03	18	6,505
17.50	WHEAW	0.01	-0.01	-50.00	0.01	0.01	0.01	0.01	7	2,705
20.00	WHEAD	0.01	—	—	0.01	0.01	0.01	0.01	96	27,309
22.50	WHEAX	0.01	—	—	0.01	0.01	0.01	0.01	20	2,621
25.00	WHEAE	0.01	—	—	0.01	0.01	0.01	0.05	4	4,680
30.00	WHEAF	0.01	—	—	0.01	0.01	0.01	0.01	10	24,830
35.00	WHEAG	0.01	-0.01	-50.00	0.01	0.01	0.02	0.17	6	7,794
40.00	WHEAH	0.01	—	—	0.01	0.01	0.01	0.05	3	4,750
45.00	WHEAI	0.01	—	—	0.01	0.01	0.01	0.01	15	3,873
50.00	WHEAJ	0.08	-0.02	-20.00	0.08	0.08	0.05	0.01	5	8,671
55.00	WHEAK	0.01	—	—	0.01	0.01	0.01	0.02	1	1,299
60.00	WHEAL	0.01	-0.04	-80.00	0.01	0.01	0.02	0.10	1	2,826
65.00	WHEAM	0.02	—	—	0.02	0.02	0.02	5.00	5	800
70.00	WHEAN	0.01	-0.04	-80.00	0.01	0.01	0.01	0.05	—	4,698
75.00	WHEAO	0.01	-0.04	-80.00	0.01	0.01	0.01	0.04	1	1,021
80.00	WHEAP	0.05	—	—	0.05	0.05	0.05	0.19	9	2,205
90.00	WHEAR	0.01	—	—	0.01	0.01	0.01	0.19	2	4,916
100.00	WHEAT	0.01	—	—	0.01	0.01	0.01	0.15	1	2,874

Strike	Symbol	Last	Chng	%Chng	High	Low	Bid	Ask	Volume	Open Int
Puts						Bold and highlighted options are "At the Money"
2.50	WHEMZ	2.47	0.07	2.92	2.47	2.47	2.21	2.48	2	5,967
5.00	WHEMA	5.50	0.50	10.00	5.50	5.50	4.10	5.05	3	75
7.50	WHEMU	7.30	-0.20	-2.67	7.40	7.30	7.00	9.90	14	48
10.00	WHEMB	9.90	-0.10	-1.00	9.90	9.80	9.10	12.40	1,600	405
12.50	WHEMV	12.50	0.10	0.81	12.50	12.50	9.90	14.90	26	—
15.00	WHEMC	15.20	0.15	1.00	15.20	15.20	12.40	17.40	1	50
17.50	WHEMW	17.30	—	—	17.30	17.30	14.90	19.90	10	—
20.00	WHEMD	20.10	0.05	0.25	20.10	20.10	19.00	22.40	2	200
22.50	WHEMX	22.50	0.20	0.90	22.50	22.50	19.90	24.90	—	24
25.00	WHEME	25.05	0.25	1.01	25.05	25.05	22.40	27.40	3	—
30.00	WHEMF	29.50	—	—	29.50	29.50	27.40	32.40	—	—
35.00	WHEMG	34.80	0.10	0.29	34.80	34.80	32.40	37.40	1	—
40.00	WHEMH	39.80	—	—	39.80	39.80	37.40	42.40	45	—
45.00	WHEMI	45.75	1.00	2.23	45.75	45.75	42.40	47.40	1	9
50.00	WHEMJ	49.80	-0.05	-0.10	49.80	49.80	47.40	52.40	3	—
55.00	WHEMK	54.80	15.30	38.73	54.80	54.80	52.40	57.40	52	—
60.00	WHEML	59.90	0.10	0.17	59.90	59.90	59.00	62.40	20	30
65.00	WHEMM	64.80	21.85	50.87	64.80	64.80	62.40	67.40	28	—
70.00	WHEMN	69.80	4.80	7.38	69.80	68.70	67.40	72.40	879	—
75.00	WHEMO	47.63	—	—	47.63	47.63	72.40	77.40	10	—
80.00	WHEMP	79.70	7.75	10.77	79.70	79.70	77.40	82.40	40	—
90.00	WHEMR	89.90	—	—	89.90	89.90	87.40	92.40	—	1
100.00	WHEMT	57.20	-9.50	-14.24	60.20	57.20	97.40	102.40	68	—
Return to Top

Jan 2010: Calls and Puts