Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page Not Available ()Premium Content

Yrc Worldwide Inc (YRCW)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 161216C00004000 C 12/16/16 4.0 8.80 9.70
YRCW 161216C00005000 C 12/16/16 5.0 7.80 9.00
YRCW 161216C00006000 C 12/16/16 6.0 6.65 7.75
YRCW 161216C00007000 C 12/16/16 7.0 5.85 6.75
YRCW 161216C00008000 C 12/16/16 8.0 4.85 5.75
YRCW 161216C00009000 C 12/16/16 9.0 3.90 4.80
YRCW 161216C00010000 C 12/16/16 10.0 2.92 3.75
YRCW 161216C00011000 C 12/16/16 11.0 1.83 2.76
YRCW 161216C00012000 C 12/16/16 12.0 1.59 1.75
YRCW 161216C00013000 C 12/16/16 13.0 0.77 0.91
YRCW 161216C00014000 C 12/16/16 14.0 0.27 0.41
YRCW 161216C00015000 C 12/16/16 15.0 0.09 0.15
YRCW 161216C00016000 C 12/16/16 16.0 0.02 0.22
YRCW 161216C00017000 C 12/16/16 17.0 0.00 0.24
YRCW 161216C00018000 C 12/16/16 18.0 0.00 0.28
YRCW 161216C00019000 C 12/16/16 19.0 0.00 0.28
YRCW 161216C00020000 C 12/16/16 20.0 0.00 0.27
YRCW 161216C00021000 C 12/16/16 21.0 0.00 0.27
YRCW 161216C00022000 C 12/16/16 22.0 0.00 0.26
YRCW 161216C00025000 C 12/16/16 25.0 0.00 0.27
YRCW 161216P00004000 P 12/16/16 4.0 0.00 0.26
YRCW 161216P00005000 P 12/16/16 5.0 0.00 0.28
YRCW 161216P00006000 P 12/16/16 6.0 0.00 0.27
YRCW 161216P00007000 P 12/16/16 7.0 0.00 0.10
YRCW 161216P00008000 P 12/16/16 8.0 0.00 0.29
YRCW 161216P00009000 P 12/16/16 9.0 0.00 0.13
YRCW 161216P00010000 P 12/16/16 10.0 0.01 0.25
YRCW 161216P00011000 P 12/16/16 11.0 0.03 0.21
YRCW 161216P00012000 P 12/16/16 12.0 0.09 0.16
YRCW 161216P00013000 P 12/16/16 13.0 0.30 0.38
YRCW 161216P00014000 P 12/16/16 14.0 0.77 0.89
YRCW 161216P00015000 P 12/16/16 15.0 1.49 1.71
YRCW 161216P00016000 P 12/16/16 16.0 2.39 3.15
YRCW 161216P00017000 P 12/16/16 17.0 3.25 4.15
YRCW 161216P00018000 P 12/16/16 18.0 4.30 5.15
YRCW 161216P00019000 P 12/16/16 19.0 5.35 6.20
YRCW 161216P00020000 P 12/16/16 20.0 6.35 7.15
YRCW 161216P00021000 P 12/16/16 21.0 7.35 8.20
YRCW 161216P00022000 P 12/16/16 22.0 8.35 9.20
YRCW 161216P00025000 P 12/16/16 25.0 11.35 12.10
YRCW 170120C00002500 C 01/20/17 2.5 10.30 11.30
YRCW 170120C00004000 C 01/20/17 4.0 8.70 12.00
YRCW 170120C00005000 C 01/20/17 5.0 7.85 8.60
YRCW 170120C00006000 C 01/20/17 6.0 6.70 8.00
YRCW 170120C00007500 C 01/20/17 7.5 4.75 6.20
YRCW 170120C00009000 C 01/20/17 9.0 2.86 4.95
YRCW 170120C00010000 C 01/20/17 10.0 3.55 3.85
YRCW 170120C00011000 C 01/20/17 11.0 2.63 2.91
YRCW 170120C00012500 C 01/20/17 12.5 1.55 1.67
YRCW 170120C00014000 C 01/20/17 14.0 0.70 0.87
YRCW 170120C00015000 C 01/20/17 15.0 0.44 0.53
YRCW 170120C00016000 C 01/20/17 16.0 0.21 0.27
YRCW 170120C00017500 C 01/20/17 17.5 0.07 0.20
YRCW 170120C00019000 C 01/20/17 19.0 0.00 0.20
YRCW 170120C00020000 C 01/20/17 20.0 0.01 0.15
YRCW 170120C00022500 C 01/20/17 22.5 0.00 0.27
YRCW 170120C00025000 C 01/20/17 25.0 0.00 0.26
YRCW 170120C00027500 C 01/20/17 27.5 0.00 0.29
YRCW 170120C00030000 C 01/20/17 30.0 0.00 0.27
YRCW 170120C00032500 C 01/20/17 32.5 0.00 0.28
YRCW 170120C00035000 C 01/20/17 35.0 0.00 0.28
YRCW 170120P00002500 P 01/20/17 2.5 0.00 0.26
YRCW 170120P00004000 P 01/20/17 4.0 0.00 0.30
YRCW 170120P00005000 P 01/20/17 5.0 0.00 0.30
YRCW 170120P00006000 P 01/20/17 6.0 0.00 0.28
YRCW 170120P00007500 P 01/20/17 7.5 0.00 0.23
YRCW 170120P00009000 P 01/20/17 9.0 0.05 0.15
YRCW 170120P00010000 P 01/20/17 10.0 0.10 0.18
YRCW 170120P00011000 P 01/20/17 11.0 0.20 0.29
YRCW 170120P00012500 P 01/20/17 12.5 0.54 0.64
YRCW 170120P00014000 P 01/20/17 14.0 1.19 1.36
YRCW 170120P00015000 P 01/20/17 15.0 1.85 2.03
YRCW 170120P00016000 P 01/20/17 16.0 2.57 2.85
YRCW 170120P00017500 P 01/20/17 17.5 3.95 4.70
YRCW 170120P00019000 P 01/20/17 19.0 5.20 6.15
YRCW 170120P00020000 P 01/20/17 20.0 6.35 7.20
YRCW 170120P00022500 P 01/20/17 22.5 8.85 10.45
YRCW 170120P00025000 P 01/20/17 25.0 11.30 12.20
YRCW 170120P00027500 P 01/20/17 27.5 13.80 14.60
YRCW 170120P00030000 P 01/20/17 30.0 16.30 19.00
YRCW 170120P00032500 P 01/20/17 32.5 17.85 20.90
YRCW 170120P00035000 P 01/20/17 35.0 21.35 22.20
YRCW 170421C00002500 C 04/21/17 2.5 10.35 11.55
YRCW 170421C00003000 C 04/21/17 3.0 8.90 12.30
YRCW 170421C00004000 C 04/21/17 4.0 8.65 9.95
YRCW 170421C00005000 C 04/21/17 5.0 7.90 8.85
YRCW 170421C00006000 C 04/21/17 6.0 7.00 7.95
YRCW 170421C00007000 C 04/21/17 7.0 5.85 8.50
YRCW 170421C00007500 C 04/21/17 7.5 5.55 6.55
YRCW 170421C00008000 C 04/21/17 8.0 4.95 7.75
YRCW 170421C00009000 C 04/21/17 9.0 4.80 5.15
YRCW 170421C00010000 C 04/21/17 10.0 4.00 4.30
YRCW 170421C00011000 C 04/21/17 11.0 3.30 3.50
YRCW 170421C00012000 C 04/21/17 12.0 2.66 3.00
YRCW 170421C00012500 C 04/21/17 12.5 2.37 2.76
YRCW 170421C00013000 C 04/21/17 13.0 2.14 3.20
YRCW 170421C00014000 C 04/21/17 14.0 1.64 1.87
YRCW 170421C00015000 C 04/21/17 15.0 1.29 1.49
YRCW 170421C00016000 C 04/21/17 16.0 0.98 1.14
YRCW 170421C00017000 C 04/21/17 17.0 0.76 2.94
YRCW 170421C00017500 C 04/21/17 17.5 0.62 0.92
YRCW 170421C00018000 C 04/21/17 18.0 0.56 1.21
YRCW 170421C00019000 C 04/21/17 19.0 0.44 0.59
YRCW 170421C00020000 C 04/21/17 20.0 0.34 0.45
YRCW 170421C00022500 C 04/21/17 22.5 0.12 0.28
YRCW 170421P00002500 P 04/21/17 2.5 0.00 0.43
YRCW 170421P00003000 P 04/21/17 3.0 0.00 3.85
YRCW 170421P00004000 P 04/21/17 4.0 0.00 0.25
YRCW 170421P00005000 P 04/21/17 5.0 0.01 0.24
YRCW 170421P00006000 P 04/21/17 6.0 0.05 0.25
YRCW 170421P00007000 P 04/21/17 7.0 0.00 0.48
YRCW 170421P00007500 P 04/21/17 7.5 0.14 0.29
YRCW 170421P00008000 P 04/21/17 8.0 0.00 4.60
YRCW 170421P00009000 P 04/21/17 9.0 0.33 0.48
YRCW 170421P00010000 P 04/21/17 10.0 0.54 0.66
YRCW 170421P00011000 P 04/21/17 11.0 0.77 0.93
YRCW 170421P00012000 P 04/21/17 12.0 1.14 2.08
YRCW 170421P00012500 P 04/21/17 12.5 1.35 1.57
YRCW 170421P00013000 P 04/21/17 13.0 1.60 1.87
YRCW 170421P00014000 P 04/21/17 14.0 2.10 2.34
YRCW 170421P00015000 P 04/21/17 15.0 2.72 2.92
YRCW 170421P00016000 P 04/21/17 16.0 3.45 3.65
YRCW 170421P00017000 P 04/21/17 17.0 4.15 5.85
YRCW 170421P00017500 P 04/21/17 17.5 4.55 4.85
YRCW 170421P00018000 P 04/21/17 18.0 4.45 6.85
YRCW 170421P00019000 P 04/21/17 19.0 5.80 6.05
YRCW 170421P00020000 P 04/21/17 20.0 6.70 7.00
YRCW 170421P00022500 P 04/21/17 22.5 8.95 9.30
YRCW 170721C00002000 C 07/21/17 2.0 10.25 12.00
YRCW 170721C00003000 C 07/21/17 3.0 9.70 11.35
YRCW 170721C00004000 C 07/21/17 4.0 7.75 10.40
YRCW 170721C00005000 C 07/21/17 5.0 7.55 9.20
YRCW 170721C00006000 C 07/21/17 6.0 7.15 8.05
YRCW 170721C00007000 C 07/21/17 7.0 6.25 7.15
YRCW 170721C00008000 C 07/21/17 8.0 5.95 6.25
YRCW 170721C00009000 C 07/21/17 9.0 5.20 5.45
YRCW 170721C00010000 C 07/21/17 10.0 4.50 4.75
YRCW 170721C00011000 C 07/21/17 11.0 3.85 4.15
YRCW 170721C00012000 C 07/21/17 12.0 3.20 3.45
YRCW 170721C00013000 C 07/21/17 13.0 2.71 3.05
YRCW 170721C00014000 C 07/21/17 14.0 2.30 2.54
YRCW 170721C00015000 C 07/21/17 15.0 1.90 2.10
YRCW 170721C00016000 C 07/21/17 16.0 1.54 1.79
YRCW 170721C00017000 C 07/21/17 17.0 1.30 1.51
YRCW 170721C00018000 C 07/21/17 18.0 1.07 1.27
YRCW 170721C00019000 C 07/21/17 19.0 0.91 1.11
YRCW 170721C00020000 C 07/21/17 20.0 0.74 0.94
YRCW 170721P00002000 P 07/21/17 2.0 0.00 0.50
YRCW 170721P00003000 P 07/21/17 3.0 0.00 0.25
YRCW 170721P00004000 P 07/21/17 4.0 0.03 0.25
YRCW 170721P00005000 P 07/21/17 5.0 0.09 0.21
YRCW 170721P00006000 P 07/21/17 6.0 0.14 0.30
YRCW 170721P00007000 P 07/21/17 7.0 0.28 0.43
YRCW 170721P00008000 P 07/21/17 8.0 0.45 0.61
YRCW 170721P00009000 P 07/21/17 9.0 0.65 0.83
YRCW 170721P00010000 P 07/21/17 10.0 0.91 1.14
YRCW 170721P00011000 P 07/21/17 11.0 1.29 1.45
YRCW 170721P00012000 P 07/21/17 12.0 1.72 1.90
YRCW 170721P00013000 P 07/21/17 13.0 2.18 2.34
YRCW 170721P00014000 P 07/21/17 14.0 2.75 2.92
YRCW 170721P00015000 P 07/21/17 15.0 3.30 3.55
YRCW 170721P00016000 P 07/21/17 16.0 4.00 4.20
YRCW 170721P00017000 P 07/21/17 17.0 4.70 4.90
YRCW 170721P00018000 P 07/21/17 18.0 5.50 5.75
YRCW 170721P00019000 P 07/21/17 19.0 6.25 6.50
YRCW 170721P00020000 P 07/21/17 20.0 7.15 7.35

OPRA data is delayed 15 minutes.