Schaeffer's Investment Research - Option Quote

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Yrc Worldwide Inc.
1.25	0.12	10.62	1.13	1.13	1.30	1.12	0.05	1.27	15035

View By Expiration:
Dec 09 |
Jan 10 |
Apr 10 |
Jan 11 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
1.00	.YUXLE	0.28	0.08	40.00	0.25	0.30	860	5385
1.50	.YUXLQ	0.10	0.01	11.11	0.05	0.15	284	833
2.00	.YUXLO	0.05	0	0	0.05	0.10	2131	3114
2.50	.YUXLZ	0	0	0	0	0.05	0	0
3.00	.YUXLP	0.05	0	0	0	0.05	0	1691
4.00	.YUXLG	0.04	0	0	0	0.05	0	1937
5.00	.YUXLA	0.04	0	0	0	0.05	0	2451
6.00	.YUXLI	0.05	0	0	0	0.05	0	975
7.00	.YUXLK	0.05	0	0	0	0.05	0	223
8.00	.YUXLM	0.15	0	0	0	0.05	0	22

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
1.00	.YUXXE	0.20	-0.05	-20.00	0.20	0.25	260	2174
1.50	.YUXXQ	0.65	0	0	0.60	0.70	400	432
2.00	.YUXXO	1.05	-0.05	-4.55	1.05	1.10	2751	3708
2.50	.YUXXZ	1.60	0	0	1.45	1.60	20	22
3.00	.YUXXP	2.00	-0.10	-4.76	1.95	2.10	279	2885
4.00	.YUXXG	3.10	0	0	3.00	3.10	130	14726
5.00	.YUXXA	4.10	0	0	4.00	4.20	594	2701
6.00	.YUXXI	5.10	0	0	4.90	5.20	569	530
7.00	.YUXXK	6.10	0.10	1.67	6.00	6.10	343	248
8.00	.YUXXM	7.00	-0.10	-1.41	7.00	7.10	196	245

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
1.00	.YUXAE	0.25	0.05	25.00	0.20	0.30	1612	5366
1.50	.YUXAQ	0.15	0	0	0.15	0.20	10	136
2.00	.YUXAO	0.10	0	0	0.05	0.10	91	475
2.50	.YUXAZ	0.05	-0.05	-50.00	0.05	0.10	124	21516
4.00	.YUXAG	0.05	0	0	0	0.05	0	7464
5.00	.YUXAA	0.05	0	0	0	0.05	0	14201
6.00	.YUXAI	0.05	0	0	0	0.05	0	3839
7.50	.YUXAU	0.05	0	0	0	0.05	0	5384
9.00	.YUXAN	0.10	0	0	0	0.05	0	197
10.00	.YUXAB	0.05	0	0	0	0.05	0	3038
12.50	.YUXAV	0.05	0	0	0	0.05	0	2285
15.00	.YUXAC	0.05	0	0	0	0.05	0	585
17.50	.YUXAW	0.05	0	0	0	0.05	0	245
20.00	.YUXAD	0.05	0	0	0	0.05	0	903
30.00	.YUXAF	0.05	0	0	0	0.05	0	5133
40.00	.YUXAH	0	0	0	0	0.05	0	574
50.00	.YUXAJ	0	0	0	0	0.05	0	921
60.00	.YUXAL	0.05	0	0	0	0.05	0	483

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
1.00	.YUXME	0.35	-0.10	-22.22	0.35	0.40	90	6994
1.50	.YUXMQ	0.85	0	0	0.85	0.95	320	313
2.00	.YUXMO	1.25	-0.05	-3.85	1.25	1.35	20	14
2.50	.YUXMZ	1.80	0	0	1.75	1.80	32	21736
4.00	.YUXMG	3.30	0.10	3.13	3.10	3.30	136	20386
5.00	.YUXMA	4.30	0.10	2.38	4.10	4.30	84	6802
6.00	.YUXMI	5.20	0	0	5.20	5.30	0	2521
7.50	.YUXMU	6.80	0	0	6.60	6.80	0	2941
9.00	.YUXMN	8.30	0	0	8.10	8.30	0	2262
10.00	.YUXMB	9.30	0	0	9.10	9.30	0	1687
12.50	.YUXMV	11.80	0	0	11.60	11.80	0	704
15.00	.YUXMC	14.40	0	0	14.10	14.30	0	1783
17.50	.YUXMW	16.70	0	0	16.60	16.80	0	603
20.00	.YUXMD	19.20	0	0	19.10	19.30	0	520
30.00	.YUXMF	29.10	0	0	29.00	29.70	0	105
40.00	.YUXMH	39.10	0	0	39.00	39.80	0	185
50.00	.YUXMJ	49.10	0	0	49.00	49.80	0	292
60.00	.YUXML	58.70	0	0	59.00	59.80	0	612

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				April 2010
1.00	.YUXDE	0.35	0.05	16.67	0.30	0.35	914	13020
1.50	.YUXDQ	0.20	-0.05	-20.00	0.15	0.20	19	67
2.00	.YUXDO	0.10	-0.05	-33.33	0.10	0.20	236	7916
2.50	.YUXDZ	0.10	0	0	0.05	0.15	27	0
3.00	.YUXDP	0.05	-0.10	-66.67	0.05	0.15	34	530
4.00	.YUXDG	0.05	-0.05	-50.00	0	0.10	28	1261
5.00	.YUXDA	0.05	0	0	0	0.10	5	597
6.00	.YUXDI	0.05	0	0	0	0.10	0	372
7.00	.YUXDK	0.05	0	0	0	0.05	0	181
8.00	.YUXDM	0.10	0	0	0	0.05	0	88
10.00	.YUXDB	0.10	0	0	0	0.05	0	128

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				April 2010
1.00	.YUXPE	0.60	0	0	0.50	0.60	6	8433
1.50	.YUXPQ	1.05	0.05	5.00	0.95	1.10	10	520
2.00	.YUXPO	1.50	-0.05	-3.23	1.45	1.55	247	10207
2.50	.YUXPZ	2.04	0.04	2.00	1.90	2.05	17	219
3.00	.YUXPP	2.50	0	0	2.35	2.55	764	5776
4.00	.YUXPG	3.40	-0.10	-2.86	3.30	3.60	132	8805
5.00	.YUXPA	4.39	-0.01	-0.23	4.30	4.50	17	7234
6.00	.YUXPI	5.50	0	0	5.30	5.50	0	611
7.00	.YUXPK	6.30	0	0	6.30	6.50	0	84
8.00	.YUXPM	7.40	0	0	7.30	7.50	0	382
10.00	.YUXPB	9.40	0	0	9.30	9.50	0	66

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.VYXAZ	0.20	-0.05	-20.00	0.20	0.25	147	4174
5.00	.VYXAA	0.10	0	0	0.10	0.15	529	3514
7.50	.VYXAU	0.05	0	0	0	0.10	0	1010
10.00	.VYXAB	0.05	0	0	0	0.15	0	1041
12.50	.VYXAV	0.45	0	0	0	0.05	0	572
15.00	.VYXAC	0.10	0	0	0	0.10	0	481
17.50	.VYXAW	0.25	0	0	0	0.05	0	293
20.00	.VYXAD	0.05	0	0	0	0.05	0	455

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.VYXMZ	2.00	-0.05	-2.44	2.00	2.15	3066	16157
5.00	.VYXMA	4.50	0	0	4.40	4.60	0	3312
7.50	.VYXMU	7.00	0	0	6.70	7.20	0	289
10.00	.VYXMB	9.50	0	0	9.40	9.60	0	363
12.50	.VYXMV	12.00	0	0	11.50	12.10	0	261
15.00	.VYXMC	14.40	0	0	14.00	14.60	0	72
17.50	.VYXMW	14.30	0	0	16.60	17.10	0	30
20.00	.VYXMD	19.40	0	0	19.10	19.60	0	60

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

Online Store | Advertise | Broker Center | Media Events | Sitemap | Help/FAQ | Contact Us |
Media Kit | Privacy Policy | RSS Feeds | Additional Legal Notice

Featured Partners: money.aol.com

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com

All Rights Reserved. Unauthorized reproduction of any SIR publication is strictly prohibited.
Market Data provided by QuoteMedia.com | Data delayed 15-20 minutes unless otherwise indicated.