Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WY Feb 20 2010 35.00 4.20 — — 4.20 4.20 4.00 5.50 3 3
WY Feb 20 2010 37.00 — — — — — 2.30 3.50 — —
WY Feb 20 2010 38.00 2.35 0.95 67.86 2.35 2.35 1.70 2.40 10 510
WY Feb 20 2010 39.00 1.37 0.02 1.48 1.43 1.37 1.30 1.50 23 115
WY Feb 20 2010 40.00 0.85 -0.01 -1.16 0.95 0.85 0.75 0.90 21 718
WY Feb 20 2010 41.00 0.50 -0.04 -7.41 0.65 0.40 0.45 0.55 1,191 4,513
WY Feb 20 2010 42.00 0.30 -0.02 -6.25 0.30 0.30 0.20 0.30 2 1,201
WY Feb 20 2010 43.00 0.19 0.04 26.67 0.19 0.19 0.05 0.15 11 10,121
WY Feb 20 2010 44.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 50 2,168
WY Feb 20 2010 45.00 0.05 -0.16 -76.19 0.05 0.05 0.05 0.10 21 2,199
WY Feb 20 2010 46.00 0.04 -0.02 -33.33 0.04 0.04 0.05 0.05 20 1,848
WY Feb 20 2010 47.00 0.04 -0.01 -20.00 0.04 0.04 0.05 0.05 40 1,319
WY Feb 20 2010 48.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 20 1,124
WY Feb 20 2010 49.00 0.01 -0.19 -95.00 0.01 0.01 0.05 0.05 1 131
WY Feb 20 2010 50.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 1 655
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
WY Feb 20 2010 35.00 0.10 — — 0.10 0.10 0.05 0.15 20 2,835
WY Feb 20 2010 37.00 0.20 -0.10 -33.33 0.20 0.20 0.15 0.25 17 254
WY Feb 20 2010 38.00 0.35 -0.05 -12.50 0.35 0.35 0.30 0.40 5 237
WY Feb 20 2010 39.00 0.65 -0.20 -23.53 0.65 0.65 0.60 0.70 30 937
WY Feb 20 2010 40.00 1.00 -1.05 -51.22 1.00 1.00 1.00 1.15 20 1,192
WY Feb 20 2010 41.00 1.75 -0.30 -14.63 1.75 1.62 1.55 1.95 11 448
WY Feb 20 2010 42.00 2.16 -0.54 -20.00 2.90 2.16 2.05 3.10 20 1,314
WY Feb 20 2010 43.00 1.80 -0.50 -21.74 1.90 1.80 3.00 4.20 184 1,074
WY Feb 20 2010 44.00 3.53 0.63 21.72 3.53 3.53 3.70 5.10 5 412
WY Feb 20 2010 45.00 6.90 2.30 50.00 6.90 6.90 4.70 6.10 10 1,963
WY Feb 20 2010 46.00 3.60 0.80 28.57 3.60 3.60 5.60 7.10 5 1,033
WY Feb 20 2010 47.00 4.90 — — 4.90 4.90 6.60 8.10 18 18
WY Feb 20 2010 48.00 4.80 — — 4.80 4.80 7.60 9.10 10 10
WY Feb 20 2010 49.00 — — — — — 8.60 10.10 — —
WY Feb 20 2010 50.00 — — — — — 9.60 11.10 — —
Return to Top