Bid NA Ask NA Oct 08, 2006 @ 14:40 ET (Data 20 Minutes Delayed) Last Calls Net Bid Ask Vol Open Sale Int Size NA NA Vol 6650300 Last Open Sale Net Bid Ask Vol Int Puts 09 Jan 25.00 (VMK AE-E) 17.10 -0.30 17.30 17.50 21 214 09 Jan 25.00 (VMK ME-E) 0.80 pc 0.60 0.80 0 319 09 Jan 30.00 (VMK AF-E) 13.40 pc 13.20 13.40 041709 Jan 30.00 (VMK MF-E) 1.40 +0.20 1.15 1.40 25 63 09 Jan 35.00 (VMK AG-E 9.20 pc 9.60 10.000 591 09 Jan 35.00 (VMK MG-E) 2.35 pc 2.15 2.35 0 1173 09 Jan 40.00 (VMK AH-E 6.50 +0.30 6.50 6.80 28422 09 Jan 40.00 (VMK MH-E) 3.80 pc 3.70 3.90 07174 09 Jan 45.00 (VMK AI-E) 4.20 PC 4.20 4.50 0 6123 09 Jan 45.00 (VMK MI-E) 6.40 pc 5.90 6.20 0 5513 09 Jan 50.00 (VMK AJ-E) 2.80 pc 2.35 2.75 0 4509 09 Jan 50.00 (VMK MJ-E) 9.30 po 9.00 9.600 982 The open interest for a January 2009 put option that is closest to beind at-the-money is: O A. 982 OB. 319 O c. 5513 OD. 7174 O E. 8422