+OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.44 PAGE 1 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 1BC 22 P 01 22 2011 10.000 11.510000 2.8754 1C 05 C 08 05 2010 7.000 4.190000 0.1500 1C 05 C 08 05 2010 5.750 4.190000 0.2807 1C 05 C 08 05 2010 5.000 4.190000 0.4310 1C 05 C 08 05 2010 3.000 4.190000 1.4120 1C 05 P 08 05 2010 5.000 4.190000 1.2249 1C 05 P 08 05 2010 3.000 4.190000 0.2238 1C 21 C 01 21 2010 3.000 4.190000 1.2253 1C 21 P 01 21 2010 3.000 4.190000 0.0500 1CBS25 C 08 25 2010 20.000 13.290000 0.6917 1CCK23 C 12 23 2009 27.500 27.030000 0.8774 1CCK24 C 02 24 2010 27.500 27.030000 1.4184 1CFR14 C 01 14 2010 60.000 48.480000 0.0141 1CHK01 C 12 01 2011 35.000 25.260000 3.5387 1CHK01 C 03 01 2012 18.000 25.260000 10.6886 1CHK17 C 01 17 2012 90.000 25.260000 0.3062 1CHK18 C 01 18 2011 90.000 25.260000 0.0264 1DLQ01 C 12 01 2011 15.000 15.540000 3.9650 1DLQ01 C 03 01 2012 10.000 15.540000 7.1042 1DVN14 C 06 14 2011 180.000 69.100000 0.1431 1EUS19 C 01 19 2010 1.000 1.580000 0.6170 1EUS19 C 01 19 2010 0.625 1.580000 0.9574 1EUS19 C 04 19 2010 2.000 1.580000 0.2160 1EUS19 C 04 19 2010 1.000 1.580000 0.6851 1EUS24 C 01 24 2011 2.500 1.580000 0.3463 1GCO15 C 06 15 2010 21.000 27.840000 7.8148 1GCO16 C 06 16 2010 21.000 27.840000 7.8216 1GE 12 P 01 12 2010 27.500 15.850000 11.7458 1IBM19 C 12 19 2009 117.000 126.000000 10.0541 1IEO22 P 02 22 2010 50.000 52.800000 3.2503 1IEO22 P 02 22 2010 42.250 52.800000 1.1792 1IO 25 C 11 25 2009 4.000 4.540000 0.7465 1IQA01 C 04 01 2010 8.750 32.880000 24.1567 1IQA01 C 11 01 2010 10.500 32.880000 22.5600 1IQA03 C 01 03 2011 10.500 32.880000 22.6323 1IQA29 C 04 29 2010 10.000 32.880000 22.9221 1LWT01 C 12 01 2011 20.000 33.350000 14.8450 1MJU05 C 01 05 2011 30.000 34.230000 6.4598 1MRK19 C 08 19 2010 32.500 33.430000 3.4885 1NBQ22 P 01 22 2010 4.000 4.930000 0.3456 1NTY10 P 11 10 2009 38.000 40.380000 0.0406 1NZC27 C 04 27 2010 1.750 1.010000 0.2462 1OGQ01 C 03 01 2013 3.625 2.380000 1.0249 1PG 03 C 12 03 2009 60.500 61.850000 1.9797 1PG 09 C 11 09 2009 55.000 61.850000 0.0000 1PG 19 C 12 19 2009 56.000 61.850000 6.0709 1QEY06 P 11 06 2009 16.500 12.940000 0.0000 1QGM16 C 01 16 2010 78.000 70.670000 3.7771 1QGM16 P 01 16 2010 57.000 70.670000 2.1456 1QKY30 C 09 30 2010 2.750 2.220000 0.8333 1SYQ14 C 05 14 2010 17.000 17.710000 2.2303 1SYQ14 P 05 14 2010 15.000 17.710000 0.7874 1TRW12 C 01 12 2010 25.000 23.130000 1.8120 1UFF15 C 06 15 2010 20.000 12.070000 0.0981 1UOZ17 C 07 17 2012 40.000 69.730000 32.2565 1UQX26 C 02 26 2010 5.500 33.690000 28.2000 1YNS30 C 11 30 2009 8.000 8.390000 0.8101 1ZKQ17 P 04 17 2010 22.625 17.850000 6.9625 1ZKQ17 P 04 17 2010 22.500 17.850000 6.8715 2A 15 C 12 15 2009 32.000 26.960000 0.0954 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.44 PAGE 2 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2AAO12 P 01 12 2010 40.000 44.750000 0.6953 2AAO12 P 01 12 2010 35.000 44.750000 0.1996 2AAO21 P 01 21 2010 35.000 44.750000 0.2668 2AAQ11 C 11 11 2009 215.000 201.460000 0.0009 2AAQ11 P 11 11 2009 215.000 201.460000 13.5378 2AAQ12 P 01 12 2010 40.000 201.460000 0.0000 2AAQ18 C 11 18 2009 215.000 201.460000 0.2688 2AAQ18 P 11 18 2009 215.000 201.460000 13.7949 2ABX31 C 10 31 2011 45.000 43.000000 10.5092 2ABX31 C 10 31 2011 37.000 43.000000 13.7030 2ACI12 P 01 12 2010 40.000 23.320000 16.7617 2ACN13 P 08 13 2010 21.375 39.980000 0.0244 2ACS15 C 03 15 2010 61.000 55.410000 2.0055 2ADM31 C 10 31 2011 45.000 32.460000 2.3341 2ADM31 C 10 31 2011 37.000 32.460000 4.2082 2AEQ12 P 01 12 2010 40.000 36.450000 4.2930 2AET19 C 12 19 2009 30.000 29.820000 1.5746 2AMQ30 C 11 30 2009 62.000 54.910000 0.1258 2AUY13 C 03 13 2012 15.000 12.610000 3.7445 2AUY13 C 03 13 2012 12.000 12.610000 4.6972 2AUY20 C 08 20 2012 15.000 12.610000 4.1761 2AUY20 C 08 20 2012 12.000 12.610000 5.0942 2AXP10 C 07 10 2012 80.000 39.050000 2.2889 2BAC18 C 02 18 2010 25.000 15.770000 0.0774 2BAC18 C 02 18 2010 12.500 15.770000 3.7883 2BAC18 P 02 18 2010 25.000 15.770000 9.2799 2BAC18 P 02 18 2010 12.500 15.770000 0.5096 2BAC21 P 01 21 2010 10.000 15.770000 0.1368 2BAC21 P 01 21 2010 7.500 15.770000 0.0451 2BAC21 P 01 21 2010 5.000 15.770000 0.0044 2BBT13 C 11 13 2009 29.000 25.230000 0.0006 2BDQ11 C 11 11 2009 415.000 425.870000 12.2583 2BDQ11 P 11 11 2009 415.000 425.870000 1.3824 2BDQ18 C 11 18 2009 450.000 425.870000 2.8712 2BDQ18 P 11 18 2009 450.000 425.870000 26.9722 2BK 11 C 01 11 2010 57.500 27.450000 0.0000 2BMS19 C 12 19 2009 27.000 28.140000 1.5210 2BNQ12 P 01 12 2010 17.500 18.110000 2.3269 2BQW18 C 11 18 2009 2.750 2.430000 0.0306 2C 16 C 10 16 2010 5.000 4.190000 0.5465 2C 18 C 12 18 2010 5.000 4.190000 0.6328 2C 20 C 11 20 2010 5.000 4.190000 0.5952 2CAG12 C 11 12 2009 21.500 21.700000 0.2754 2CAG17 C 12 17 2009 24.000 21.700000 0.0507 2CAG30 C 11 30 2009 23.250 21.700000 0.0663 2CBI24 P 03 24 2010 40.000 19.990000 19.9624 2CCJ31 C 10 31 2011 38.000 29.870000 4.6159 2CCJ31 C 10 31 2011 33.000 29.870000 6.1595 2CGU21 P 01 21 2010 10.000 2.890000 7.1041 2CGU21 P 01 21 2010 7.500 2.890000 4.6092 2CGU21 P 01 21 2010 5.000 2.890000 2.1243 2CHK13 C 12 13 2011 26.000 25.260000 6.6433 2CHK13 C 12 13 2011 22.000 25.260000 8.3960 2CHK20 C 08 20 2012 38.000 25.260000 4.2681 2CHK20 C 08 20 2012 31.000 25.260000 6.0005 2CJQ15 C 12 15 2009 64.000 57.360000 0.2094 2CJQ16 C 08 16 2010 65.000 57.360000 2.8256 2CJQ16 C 08 16 2010 60.000 57.360000 4.5737 2CJQ19 C 12 19 2009 64.000 57.360000 0.2305 2CJQ19 C 12 19 2009 62.500 57.360000 0.3816 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.44 PAGE 3 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2CJQ22 C 01 22 2010 70.000 57.360000 0.1826 2CJQ22 C 01 22 2010 62.500 57.360000 0.9579 2CJQ22 C 01 22 2010 60.000 57.360000 1.6419 2CJQ22 C 01 22 2010 55.000 57.360000 4.0025 2CJQ23 C 08 23 2010 65.000 57.360000 2.9107 2CJQ25 C 11 25 2009 65.000 57.360000 0.0478 2CJQ29 C 01 29 2010 65.000 57.360000 0.5908 2CJQ29 C 01 29 2010 60.000 57.360000 1.7774 2CJQ30 C 11 30 2009 63.000 57.360000 0.1662 2CLF12 P 01 12 2010 50.000 37.800000 12.6488 2CLX19 C 12 19 2009 58.750 61.180000 3.1208 2CME26 C 02 26 2010 400.000 313.740000 3.7554 2CNO15 C 07 15 2010 7.500 5.330000 0.8860 2CVX11 C 11 11 2009 85.000 77.660000 0.0000 2CVX11 C 12 11 2009 73.500 77.660000 4.4089 2CVX11 P 11 11 2009 85.000 77.660000 7.3388 2CVX11 P 12 11 2009 60.750 77.660000 0.1479 2CVX11 P 12 11 2009 49.500 77.660000 0.0170 2CVX18 C 11 18 2009 85.000 77.660000 0.0019 2CVX18 P 11 18 2009 85.000 77.660000 8.0164 2CXK05 C 06 05 2012 32.500 12.250000 0.8851 2CXK05 C 06 05 2013 32.500 12.250000 1.5624 2CYQ13 C 12 13 2011 28.000 23.990000 3.0952 2CYQ13 C 12 13 2011 24.000 23.990000 4.7532 2CYQ15 C 12 15 2009 26.250 23.990000 0.1356 2CYQ22 C 01 22 2010 24.000 23.990000 1.2699 2CYQ30 C 12 30 2009 27.000 23.990000 0.1479 2DBD29 C 12 29 2009 32.500 27.640000 0.1160 2DHR03 C 12 03 2009 71.250 72.550000 2.4644 2DHR03 P 12 03 2009 71.250 72.550000 1.1515 2DOV26 C 04 26 2010 43.125 41.370000 2.5184 2DOV26 C 04 26 2010 42.000 41.370000 3.0118 2DOV26 C 04 26 2010 41.750 41.370000 3.1289 2DOV26 C 04 26 2010 41.125 41.370000 3.4336 2DOV26 C 04 26 2010 40.625 41.370000 3.6893 2DOV26 P 04 26 2010 37.000 41.370000 1.8516 2DOV26 P 04 26 2010 36.000 41.370000 1.5423 2DOV26 P 04 26 2010 35.750 41.370000 1.4707 2DOV26 P 04 26 2010 35.375 41.370000 1.3673 2DOV26 P 04 26 2010 34.750 41.370000 1.2051 2EEM26 C 05 26 2011 44.875 41.110000 5.1805 2EEM26 P 05 26 2011 32.375 41.110000 2.9095 2EEM26 P 05 26 2011 25.875 41.110000 1.2695 2EMC12 P 01 12 2010 20.000 17.010000 3.1211 2EMR21 P 01 21 2010 55.000 41.860000 13.4581 2EMR21 P 01 21 2010 50.000 41.860000 8.5919 2EWZ16 C 04 16 2011 97.750 77.040000 6.8734 2EWZ16 P 04 16 2011 71.500 77.040000 11.3931 2EWZ16 P 04 16 2011 60.750 77.040000 6.9970 2F 12 P 01 12 2010 12.500 8.180000 4.3414 2F 12 P 01 12 2010 10.000 8.180000 1.9479 2F 21 P 01 21 2010 15.000 8.180000 6.8373 2F 21 P 01 21 2010 12.500 8.180000 4.3490 2F 21 P 01 21 2010 10.000 8.180000 1.9771 2FDO12 C 02 12 2010 33.500 29.610000 0.7171 2FDO12 C 02 12 2010 30.875 29.610000 1.4974 2FDO12 P 02 12 2010 26.500 29.610000 0.8690 2FDO21 C 11 21 2009 32.500 29.610000 0.0253 2FFQ21 C 01 21 2010 30.000 29.020000 1.3413 2FFQ21 P 01 21 2010 30.000 29.020000 2.2974 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.44 PAGE 4 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2FII29 C 12 29 2009 28.000 27.270000 0.9245 2FLO10 C 11 10 2009 26.000 24.050000 0.0000 2FLO13 C 11 13 2009 27.500 24.050000 0.0002 2FLO15 C 12 15 2009 28.000 24.050000 0.0435 2FLO22 C 12 22 2009 28.250 24.050000 0.0396 2FLO30 C 11 30 2009 27.500 24.050000 0.0598 2FTO13 C 12 13 2011 20.000 13.350000 2.1822 2FTO13 C 12 13 2011 17.000 13.350000 2.7924 2GDP30 C 11 30 2009 30.000 25.350000 0.2306 2GE 07 C 01 07 2010 16.500 15.850000 0.6115 2GE 22 C 01 22 2011 15.000 15.850000 2.9259 2GE 22 P 01 22 2011 15.000 15.850000 2.3021 2GG 31 C 10 31 2011 43.000 44.000000 12.0720 2GG 31 C 10 31 2011 36.000 44.000000 15.3402 2GLD11 C 11 11 2009 115.000 108.190000 0.0001 2GLD11 P 11 11 2009 115.000 108.190000 6.8085 2GLD18 C 11 18 2009 115.000 108.190000 0.0819 2GLD18 P 11 18 2009 115.000 108.190000 6.8845 2GLW12 P 01 12 2010 25.000 15.800000 9.2355 2GLW12 P 01 12 2010 20.000 15.800000 4.2877 2GLW30 C 12 30 2009 18.250 15.800000 0.1076 2GOL16 C 01 16 2010 7.500 12.300000 4.8210 2GOL16 P 01 16 2010 7.500 12.300000 0.0158 2GOQ11 C 11 11 2009 610.000 562.510000 0.0000 2GOQ11 P 11 11 2009 610.000 562.510000 47.4813 2GOQ18 C 11 18 2009 610.000 562.510000 0.1299 2GOQ18 P 11 18 2009 610.000 562.510000 47.5806 2GS 10 C 11 10 2009 190.000 176.570000 0.0000 2GS 11 C 11 11 2009 190.000 176.570000 0.0002 2GS 11 P 11 11 2009 190.000 176.570000 13.4275 2GS 18 C 11 18 2009 190.000 176.570000 0.1559 2GS 18 P 11 18 2009 190.000 176.570000 13.5736 2GS 20 C 03 20 2010 142.750 176.570000 38.1610 2GS 20 P 03 20 2010 140.750 176.570000 4.3090 2HAR25 C 08 25 2010 33.000 39.090000 10.3948 2HAR25 P 08 25 2010 25.000 39.090000 1.5681 2HD 11 C 11 11 2009 28.000 26.810000 0.0092 2HD 21 C 01 21 2012 30.000 26.810000 3.1714 2HD 21 P 01 21 2012 30.000 26.810000 7.2604 2HES21 C 11 21 2009 59.750 58.330000 1.1457 2HPQ06 C 01 06 2010 52.750 49.990000 0.9483 2HPQ17 C 04 17 2010 45.000 49.990000 6.8655 2HPQ30 C 11 30 2009 48.250 49.990000 2.2910 2HRC13 C 11 13 2009 17.500 21.270000 3.7709 2HW 12 C 07 12 2011 16.000 4.710000 0.6878 2HW 12 C 07 12 2011 13.000 4.710000 0.8735 2IBM11 C 11 11 2009 130.000 126.000000 0.0075 2IBM11 P 11 11 2009 130.000 126.000000 4.0056 2IBM15 C 12 15 2009 137.000 126.000000 0.3359 2IBM18 C 11 18 2009 140.000 126.000000 0.0134 2IBM18 P 11 18 2009 140.000 126.000000 14.0043 2IBM19 C 12 19 2009 117.000 126.000000 10.0376 2IBM19 P 12 19 2009 117.000 126.000000 0.9994 2IMA30 C 11 30 2009 46.500 40.670000 0.2488 2INQ12 C 11 12 2009 21.000 19.460000 0.0004 2INQ12 P 01 12 2010 22.500 19.460000 3.2152 2INQ13 C 03 13 2012 25.000 19.460000 2.0722 2INQ13 C 03 13 2012 21.000 19.460000 3.2826 2INQ20 C 08 20 2012 31.000 19.460000 1.4366 2INQ20 C 08 20 2012 25.000 19.460000 2.4611 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.44 PAGE 5 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2IVZ30 C 12 30 2009 26.000 23.470000 0.5732 2IWB30 C 11 30 2009 52.500 60.070000 7.5908 2IWB30 P 11 30 2009 52.500 60.070000 0.0125 2IWB30 P 11 30 2009 47.500 60.070000 0.0000 2IWB30 P 11 30 2009 37.375 60.070000 0.0000 2JCP12 P 01 12 2010 45.000 31.240000 13.9709 2JCP12 P 01 12 2010 42.500 31.240000 11.5191 2JNJ16 C 11 16 2009 64.000 60.750000 0.0374 2JNJ16 C 12 16 2009 61.750 60.750000 0.6109 2JNJ21 C 01 21 2010 63.500 60.750000 0.6356 2JPM05 C 01 05 2010 40.000 44.350000 5.5010 2JPM31 C 01 31 2011 46.500 44.350000 7.3352 2JPM31 C 01 31 2012 46.500 44.350000 10.4058 2JPM31 P 01 31 2011 35.000 44.350000 3.7730 2JPM31 P 01 31 2012 35.000 44.350000 5.8758 2JQY12 C 01 12 2010 60.000 56.970000 3.9167 2JQY12 P 01 12 2010 60.000 56.970000 7.0845 2KEQ02 C 12 02 2009 31.000 32.610000 1.9172 2KEQ10 C 02 10 2010 31.500 32.610000 2.3953 2KEQ26 C 01 26 2010 31.250 32.610000 2.3999 2KGC31 C 10 31 2011 28.000 19.410000 3.3329 2KGC31 C 10 31 2011 24.000 19.410000 4.2414 2KO 21 P 01 21 2010 60.000 55.480000 5.1917 2LLY11 C 12 11 2009 34.250 35.320000 1.1861 2LLY12 C 01 12 2010 34.500 35.320000 1.4314 2LLY22 C 01 22 2011 34.000 35.320000 3.6951 2LLY22 P 01 22 2011 34.000 35.320000 4.1964 2LO 11 C 11 11 2009 85.000 78.850000 0.0000 2LO 11 P 11 11 2009 85.000 78.850000 6.1488 2LO 18 C 11 18 2009 90.000 78.850000 0.0058 2LO 18 P 11 18 2009 90.000 78.850000 11.1500 2LOW12 P 01 12 2010 20.000 21.250000 0.7898 2MCD08 C 01 08 2010 62.000 62.640000 2.0738 2MCD22 C 01 22 2011 60.000 62.640000 6.5572 2MCD22 C 01 22 2011 55.000 62.640000 9.3991 2MCD22 C 11 22 2011 60.000 62.640000 8.0219 2MCD22 P 01 22 2011 60.000 62.640000 5.5676 2MCD22 P 01 22 2011 55.000 62.640000 3.4992 2MCD22 P 11 22 2011 60.000 62.640000 7.8210 2MDC10 C 12 10 2009 39.000 33.230000 0.2293 2MDC25 C 11 25 2009 45.000 33.230000 0.0201 2MDR15 C 12 15 2009 32.250 24.160000 0.0541 2MDR20 C 02 20 2010 30.000 24.160000 0.7381 2MDR20 P 02 20 2010 20.000 24.160000 0.9549 2MDT12 C 03 12 2010 38.000 39.280000 3.1767 2MDT24 C 03 24 2011 50.000 39.280000 2.0572 2MDT24 C 03 24 2011 45.000 39.280000 3.2135 2MDT31 C 03 31 2010 40.000 39.280000 2.3663 2MDU21 C 11 21 2009 20.750 22.090000 1.3698 2MDY31 C 03 31 2011 153.000 126.830000 6.9443 2MDY31 P 03 31 2011 126.500 126.830000 16.1660 2MDY31 P 03 31 2011 107.500 126.830000 8.6377 2MEE12 P 01 12 2010 35.000 34.050000 3.6825 2MHK11 C 06 11 2010 60.000 45.570000 2.1860 2MHK11 P 06 11 2010 40.000 45.570000 3.9902 2MO 21 C 01 21 2012 17.500 18.870000 1.9078 2MO 21 P 01 21 2012 17.500 18.870000 2.9065 2MO 22 C 01 22 2011 17.500 18.870000 1.7975 2MO 22 P 01 22 2011 17.500 18.870000 1.7984 2MRK21 C 01 21 2012 33.000 33.430000 5.1850 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.45 PAGE 6 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2MRK21 C 01 21 2012 30.000 33.430000 6.5289 2MRK21 P 01 21 2012 33.000 33.430000 6.9153 2MRK21 P 01 21 2012 30.000 33.430000 5.3682 2MRK22 C 01 22 2011 32.000 33.430000 4.4866 2MRK22 P 01 22 2011 32.000 33.430000 4.3661 2MRO04 C 12 04 2009 34.000 34.590000 1.3527 2MS 29 C 01 29 2010 45.000 33.950000 0.1803 2MS 31 C 01 31 2011 48.500 33.950000 2.4787 2MS 31 C 01 31 2011 45.000 33.950000 3.1411 2MSQ13 C 12 13 2011 32.000 28.990000 3.4741 2MSQ13 C 12 13 2011 27.000 28.990000 5.6443 2MSQ16 C 02 16 2010 31.500 28.990000 0.5736 2NT 21 P 01 21 2010 25.000 0.050000 24.9306 2NT 21 P 01 21 2010 20.000 0.050000 19.9347 2NTY11 P 11 11 2009 39.000 40.380000 0.3343 2NUE12 P 01 12 2010 60.000 41.380000 18.9583 2NUE15 C 12 15 2009 52.000 41.380000 0.0412 2NUE31 C 12 31 2009 53.000 41.380000 0.0725 2PBI19 C 12 19 2009 26.000 24.940000 0.3403 2PBI19 C 12 19 2009 25.750 24.940000 0.4060 2PBI19 P 12 19 2009 20.500 24.940000 0.1672 2PEP19 C 03 19 2011 55.000 62.280000 9.6804 2PEP19 P 03 19 2011 55.000 62.280000 3.9558 2PEP22 C 01 22 2010 65.000 62.280000 0.8833 2PEP22 C 06 22 2010 65.000 62.280000 2.5027 2PFE17 C 12 17 2011 16.500 17.430000 2.9886 2PFE17 P 12 17 2011 16.500 17.430000 2.7622 2PFE21 C 01 21 2012 20.000 17.430000 1.7716 2PFE21 C 01 21 2012 17.000 17.430000 2.8444 2PFE21 P 01 21 2012 20.000 17.430000 4.8711 2PFE21 P 01 21 2012 17.000 17.430000 3.0530 2PFE29 C 01 29 2010 18.000 17.430000 0.6649 2PFE29 P 01 29 2010 13.500 17.430000 0.0822 2PG 03 C 12 03 2009 62.000 61.850000 1.0583 2PG 06 C 08 06 2010 68.000 61.850000 1.9010 2PG 06 P 08 06 2010 45.000 61.850000 0.3870 2PG 09 C 04 09 2010 83.500 61.850000 0.0321 2PG 09 P 04 09 2010 64.000 61.850000 4.5421 2PG 16 C 01 16 2010 62.000 61.850000 1.9868 2PG 16 P 01 16 2010 48.750 61.850000 0.0512 2PG 17 C 12 17 2009 61.000 61.850000 1.9475 2PG 17 C 12 17 2011 55.000 61.850000 10.2536 2PG 17 P 12 17 2011 55.000 61.850000 5.0178 2PG 18 C 12 18 2010 55.000 61.850000 9.0917 2PG 18 P 12 18 2010 55.000 61.850000 3.0799 2PG 19 C 03 19 2011 50.000 61.850000 12.8656 2PG 19 P 03 19 2011 50.000 61.850000 2.1774 2PG 21 C 01 21 2012 70.000 61.850000 3.7513 2PG 21 P 01 21 2012 70.000 61.850000 13.2386 2PG 22 C 01 22 2011 70.000 61.850000 2.5879 2PG 22 P 01 22 2011 70.000 61.850000 11.6585 2PG 29 C 01 29 2010 62.000 61.850000 1.9858 2PH 21 C 01 21 2010 61.000 57.460000 1.9152 2PKI07 C 12 07 2009 19.000 19.410000 0.8459 2PQX29 C 12 29 2009 29.000 30.950000 2.4259 2PWE12 C 01 12 2010 17.500 17.850000 1.0588 2PXZ31 C 10 31 2011 53.000 45.060000 8.6434 2PXZ31 C 10 31 2011 45.000 45.060000 11.5718 2QAY13 C 03 13 2012 29.000 33.000000 13.6957 2QAY13 C 03 13 2012 24.000 33.000000 15.8394 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.45 PAGE 7 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2QHN29 C 11 29 2010 6.000 1.230000 0.0430 2QHN29 P 11 29 2010 2.500 1.230000 1.4249 2QLU12 C 07 12 2011 16.000 1.450000 0.1648 2QLU12 C 07 12 2011 13.000 1.450000 0.2017 2RY 22 C 04 22 2010 60.000 53.490000 1.9329 2SLB23 C 12 23 2009 72.000 65.130000 0.9253 2SPY05 C 03 05 2010 159.250 109.570000 0.0046 2SPY05 C 03 05 2010 132.500 109.570000 0.2105 2SPY05 P 03 05 2010 132.500 109.570000 23.3861 2SPY05 P 03 05 2010 112.750 109.570000 7.1728 2SPY07 C 05 07 2010 169.250 109.570000 0.0065 2SPY07 C 05 07 2010 141.000 109.570000 0.2205 2SPY07 P 05 07 2010 141.000 109.570000 32.0287 2SPY10 C 09 10 2010 109.000 109.570000 9.4697 2SPY10 C 09 10 2010 102.625 109.570000 13.2231 2SPY10 C 06 10 2011 124.250 109.570000 6.7838 2SPY10 P 09 10 2010 102.625 109.570000 6.6540 2SPY10 P 09 10 2010 90.250 109.570000 3.3442 2SPY10 P 06 10 2011 94.500 109.570000 7.3104 2SPY10 P 06 10 2011 77.500 109.570000 3.3077 2SPY13 C 07 13 2011 116.125 109.570000 9.9652 2SPY13 P 07 13 2011 90.500 109.570000 6.5180 2SPY13 P 07 13 2011 72.500 109.570000 2.7224 2SPY16 C 10 16 2010 114.000 109.570000 7.4779 2SPY16 C 10 16 2010 107.500 109.570000 10.7006 2SPY16 P 10 16 2010 107.500 109.570000 9.2123 2SPY16 P 10 16 2010 94.500 109.570000 4.7658 2SPY22 C 01 22 2011 121.500 109.570000 5.9665 2SPY22 P 01 22 2011 107.000 109.570000 10.3727 2SPY22 P 01 22 2011 90.875 109.570000 4.9882 2SPY24 C 09 24 2010 113.250 109.570000 7.3838 2SPY24 C 09 24 2010 107.000 109.570000 10.5578 2SPY24 P 09 24 2010 107.000 109.570000 8.7268 2SPY24 P 09 24 2010 94.125 109.570000 4.4628 2SPY25 C 03 25 2011 120.250 109.570000 7.0741 2SPY25 P 03 25 2011 104.750 109.570000 10.2697 2SPY25 P 03 25 2011 83.750 109.570000 3.9983 2SPY27 C 08 27 2010 110.000 109.570000 8.6570 2SPY27 C 08 27 2010 103.500 109.570000 12.3984 2SPY27 P 08 27 2010 103.500 109.570000 6.7802 2SPY27 P 08 27 2010 91.125 109.570000 3.3821 2SPY29 C 10 29 2010 113.250 109.570000 8.0791 2SPY29 C 10 29 2010 106.750 109.570000 11.3633 2SPY29 P 10 29 2010 106.750 109.570000 9.0416 2SPY29 P 10 29 2010 93.875 109.570000 4.7075 2SPY31 C 03 31 2011 125.000 109.570000 5.6283 2SPY31 P 03 31 2011 103.500 109.570000 9.8222 2SPY31 P 03 31 2011 88.000 109.570000 4.9772 2T 21 C 01 21 2012 30.000 26.340000 1.7691 2T 21 C 01 21 2012 26.000 26.340000 2.9093 2T 21 P 01 21 2012 30.000 26.340000 7.9577 2T 21 P 01 21 2012 26.000 26.340000 5.2433 2T 22 C 01 22 2011 35.000 26.340000 0.6031 2T 22 C 01 22 2011 27.000 26.340000 2.0842 2T 22 P 01 22 2011 35.000 26.340000 10.6646 2T 22 P 01 22 2011 27.000 26.340000 4.2894 2TJX30 C 11 30 2009 41.750 39.170000 0.3778 2TLM13 C 11 13 2009 17.500 18.040000 0.6499 2TMK27 C 08 27 2010 48.750 43.480000 4.7590 2TMK27 C 08 27 2010 48.000 43.480000 5.0320 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.45 PAGE 8 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2TMK27 C 08 27 2010 47.500 43.480000 5.2197 2TMK27 C 08 27 2010 32.000 43.480000 13.5674 2TMK27 P 08 27 2010 32.000 43.480000 2.2054 2TXN12 P 01 12 2010 35.000 24.630000 10.3545 2UAQ19 C 02 19 2011 2.500 2.430000 1.2330 2UPS08 C 01 08 2010 47.000 56.200000 9.0596 2UPS08 C 01 08 2010 45.000 56.200000 10.9583 2UPS08 C 04 08 2011 125.000 56.200000 0.0629 2UPS08 P 04 08 2011 63.000 56.200000 12.0603 2UPS12 P 01 12 2010 75.000 56.200000 19.2473 2UPS12 P 01 12 2010 55.000 56.200000 1.9618 2UPS13 C 11 13 2009 60.875 56.200000 0.0004 2UPS13 P 11 13 2009 45.000 56.200000 0.0000 2UPS21 C 11 21 2009 50.000 56.200000 5.8678 2UPS22 C 12 22 2009 56.500 56.200000 1.3327 2UPS22 C 01 22 2010 97.000 56.200000 0.0016 2UPS22 P 12 22 2009 45.000 56.200000 0.0984 2UPS22 P 01 22 2010 55.000 56.200000 2.1849 2UPS25 C 11 25 2009 60.000 56.200000 0.1164 2UPS25 C 11 25 2009 55.000 56.200000 1.5417 2UPS25 C 11 25 2009 50.000 56.200000 5.9313 2UPS29 C 01 29 2010 45.000 56.200000 11.1026 2UPS29 P 01 29 2010 60.000 56.200000 5.2922 2UPS30 C 11 30 2009 61.000 56.200000 0.1145 2UPS30 C 11 30 2009 57.000 56.200000 0.6921 2UPS30 P 11 30 2009 45.000 56.200000 0.0485 2UPS31 C 01 31 2011 25.000 56.200000 29.5644 2UQX26 C 02 26 2010 5.500 33.690000 28.1998 2USB03 C 02 03 2010 25.750 24.510000 1.2194 2USB03 P 02 03 2010 20.125 24.510000 0.5116 2USB05 C 01 05 2010 26.500 24.510000 0.6094 2USB10 C 11 10 2009 26.000 24.510000 0.0000 2USB10 C 02 10 2010 25.500 24.510000 1.3976 2USB10 P 02 10 2010 19.750 24.510000 0.4948 2USB12 C 11 12 2009 25.000 24.510000 0.1123 2USB16 C 01 16 2010 26.000 24.510000 0.9261 2USB16 C 01 16 2010 25.000 24.510000 1.3385 2USB17 C 04 17 2010 25.125 24.510000 2.1818 2USB19 C 12 19 2009 23.500 24.510000 1.7415 2USB27 C 01 27 2010 27.250 24.510000 0.6603 2USB27 P 01 27 2010 21.250 24.510000 0.6651 2USB30 C 03 30 2010 28.000 24.510000 0.9634 2USO27 C 08 27 2010 35.750 40.500000 8.4379 2USO27 P 08 27 2010 23.750 40.500000 0.4869 2USO27 P 08 27 2010 19.000 40.500000 0.1497 2VLO12 C 07 12 2011 57.000 17.330000 0.5813 2VLO12 C 07 12 2011 47.000 17.330000 0.6432 2VMB16 C 03 16 2010 26.500 30.550000 5.1635 2VMB30 C 12 30 2009 25.000 30.550000 5.7264 2VOD11 C 12 11 2009 23.250 23.180000 0.4278 2VOD30 C 11 30 2009 23.000 23.180000 0.8678 2VZ 16 C 01 16 2010 40.000 30.170000 0.0017 2VZ 16 P 01 16 2010 40.000 30.170000 10.2786 2VZ 21 C 01 21 2012 31.000 30.170000 2.8158 2VZ 21 P 01 21 2012 31.000 30.170000 6.7119 2VZ 22 C 01 22 2011 40.000 30.170000 0.6107 2VZ 22 C 01 22 2011 35.000 30.170000 1.1311 2VZ 22 C 01 22 2011 32.000 30.170000 1.7917 2VZ 22 P 01 22 2011 40.000 30.170000 12.0743 2VZ 22 P 01 22 2011 35.000 30.170000 7.6844 1OPTIONS CLEARING CORPORATION CHICAGO, ILLINOIS SYSTEM DATE: 11/19/2009 TIME: 12.00.45 PAGE 9 PC OPTION PRICE REPORT - EQUITY OPTION PRICES ACTIVITY DATE: 11/09/2009 PROGRAM-ID> PRICERPT v2.02 P --SER/CTR-- --STRIKE-- --UNDERLYING ----MARK---- SYMBOL C MO DA YEAR PRICE PRICE PRICE 2VZ 22 P 01 22 2011 32.000 30.170000 5.3988 2WFC12 P 01 12 2010 30.000 28.400000 2.9316 2WFC12 P 01 12 2010 27.500 28.400000 1.6716 2WFT24 P 03 24 2010 35.000 18.490000 16.4647 2WMB13 C 03 13 2012 19.000 20.180000 4.9989 2WMB13 C 03 13 2012 16.000 20.180000 6.4531 2X 04 C 12 04 2009 53.000 38.710000 0.0505 2XEQ13 C 11 13 2009 30.500 33.920000 3.4209 2XEQ17 C 06 17 2010 35.000 33.920000 2.5728 2XOM08 C 01 08 2010 92.000 72.850000 0.0321 2XOM08 P 01 08 2010 70.250 72.850000 1.5227 2XOM16 C 01 16 2010 80.375 72.850000 0.4500 2XOM16 P 01 16 2010 63.375 72.850000 0.5153 2XOM17 C 11 17 2009 103.500 72.850000 0.0000 2XOM17 P 11 17 2009 84.750 72.850000 11.8952 2XOM30 C 12 30 2009 77.500 72.850000 0.6580 2XOM30 C 12 30 2009 77.000 72.850000 0.7630 2YHQ12 P 01 12 2010 20.000 16.020000 4.0733 2ZQN15 C 12 15 2009 88.000 126.670000 38.8668 2ZQN15 C 12 15 2009 85.000 126.670000 41.8239 2ZQN15 P 12 15 2009 85.000 126.670000 0.1295 7GM 12 P 01 12 2010 28.000 0.580000 27.4214 7GM 12 P 01 12 2010 20.000 0.580000 19.4256 7HOM30 P 11 30 2010 5.500 0.020000 5.4835 7QHN12 C 01 12 2010 4.000 1.230000 0.0054 8ACN13 C 08 13 2010 50.000 39.980000 1.1444 8ACN13 C 08 13 2010 40.875 39.980000 3.5203 8ACN13 P 08 13 2010 21.375 39.980000 0.0244 8BA 12 C 09 12 2011 80.000 51.350000 2.5146 8BA 12 P 09 12 2011 68.000 51.350000 21.6560 8BAC23 C 12 23 2009 50.000 15.770000 0.0000 8BAC23 P 12 23 2009 50.000 15.770000 34.2216 8FPL08 C 02 08 2010 41.500 50.840000 9.1431 8GM 12 P 01 12 2010 28.000 0.580000 27.4029 8GM 12 P 01 12 2010 20.000 0.580000 19.4082 8INQ23 C 12 23 2009 15.000 19.460000 4.4987 8INQ23 P 12 23 2009 15.000 19.460000 0.0332 8KO 04 C 10 04 2010 53.500 55.480000 4.9705 9C 19 C 03 20 2010 5.000 4.190000 0.2321 9PEC30 C 08 30 2011 22.000 12.360000 0.9382 9PEC30 C 08 30 2011 19.000 12.360000 1.3400 9PEC30 P 08 30 2011 22.000 12.360000 10.2519 9PEC30 P 08 30 2011 19.000 12.360000 7.6655 ***** END OF REPORT *****