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 Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141122C00012500 C 11/22/14 12.5 5.35 6.00
YRCW 141122C00015000 C 11/22/14 15.0 3.20 3.80
YRCW 141122C00017500 C 11/22/14 17.5 1.53 2.06
YRCW 141122C00020000 C 11/22/14 20.0 0.60 0.87
YRCW 141122C00022500 C 11/22/14 22.5 0.20 0.41
YRCW 141122C00025000 C 11/22/14 25.0 0.02 0.27
YRCW 141122C00027500 C 11/22/14 27.5 0.00 0.25
YRCW 141122C00030000 C 11/22/14 30.0 0.00 0.25
YRCW 141122C00032500 C 11/22/14 32.5 0.00 0.25
YRCW 141122P00012500 P 11/22/14 12.5 0.05 0.30
YRCW 141122P00015000 P 11/22/14 15.0 0.38 0.61
YRCW 141122P00017500 P 11/22/14 17.5 1.15 1.40
YRCW 141122P00020000 P 11/22/14 20.0 2.64 3.00
YRCW 141122P00022500 P 11/22/14 22.5 4.25 5.20
YRCW 141122P00025000 P 11/22/14 25.0 6.40 9.25
YRCW 141122P00027500 P 11/22/14 27.5 8.85 11.85
YRCW 141122P00030000 P 11/22/14 30.0 11.30 12.45
YRCW 141122P00032500 P 11/22/14 32.5 14.15 14.95
YRCW 141220C00002500 C 12/20/14 2.5 15.05 16.00
YRCW 141220C00005000 C 12/20/14 5.0 12.55 13.50
YRCW 141220C00007500 C 12/20/14 7.5 10.15 11.05
YRCW 141220C00010000 C 12/20/14 10.0 7.75 8.45
YRCW 141220C00012500 C 12/20/14 12.5 5.45 6.15
YRCW 141220C00015000 C 12/20/14 15.0 3.45 4.05
YRCW 141220C00017500 C 12/20/14 17.5 1.91 2.42
YRCW 141220C00020000 C 12/20/14 20.0 0.95 1.20
YRCW 141220C00022500 C 12/20/14 22.5 0.40 0.65
YRCW 141220C00025000 C 12/20/14 25.0 0.15 0.40
YRCW 141220C00027500 C 12/20/14 27.5 0.04 0.29
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.25
YRCW 141220C00032500 C 12/20/14 32.5 0.00 0.25
YRCW 141220P00002500 P 12/20/14 2.5 0.00 0.25
YRCW 141220P00005000 P 12/20/14 5.0 0.00 0.25
YRCW 141220P00007500 P 12/20/14 7.5 0.00 0.25
YRCW 141220P00010000 P 12/20/14 10.0 0.00 0.25
YRCW 141220P00012500 P 12/20/14 12.5 0.16 0.41
YRCW 141220P00015000 P 12/20/14 15.0 0.58 0.85
YRCW 141220P00017500 P 12/20/14 17.5 1.58 1.78
YRCW 141220P00020000 P 12/20/14 20.0 2.90 3.30
YRCW 141220P00022500 P 12/20/14 22.5 4.80 5.30
YRCW 141220P00025000 P 12/20/14 25.0 7.00 7.60
YRCW 141220P00027500 P 12/20/14 27.5 9.35 10.00
YRCW 141220P00030000 P 12/20/14 30.0 11.60 12.45
YRCW 141220P00032500 P 12/20/14 32.5 14.15 15.05
YRCW 150117C00002500 C 01/17/15 2.5 15.10 16.00
YRCW 150117C00005000 C 01/17/15 5.0 12.60 13.50
YRCW 150117C00007500 C 01/17/15 7.5 10.20 11.10
YRCW 150117C00010000 C 01/17/15 10.0 7.85 8.50
YRCW 150117C00012500 C 01/17/15 12.5 5.60 6.25
YRCW 150117C00015000 C 01/17/15 15.0 3.70 4.25
YRCW 150117C00017500 C 01/17/15 17.5 2.16 2.69
YRCW 150117C00020000 C 01/17/15 20.0 1.20 1.46
YRCW 150117C00022500 C 01/17/15 22.5 0.63 0.89
YRCW 150117C00025000 C 01/17/15 25.0 0.32 0.57
YRCW 150117C00027500 C 01/17/15 27.5 0.14 0.40
YRCW 150117C00030000 C 01/17/15 30.0 0.04 0.29
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.25
YRCW 150117C00035000 C 01/17/15 35.0 0.01 0.26
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.50
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.25
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.25
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.16
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.17
YRCW 150117P00007500 P 01/17/15 7.5 0.01 0.24
YRCW 150117P00010000 P 01/17/15 10.0 0.05 0.31
YRCW 150117P00012500 P 01/17/15 12.5 0.28 0.55
YRCW 150117P00015000 P 01/17/15 15.0 0.86 1.08
YRCW 150117P00017500 P 01/17/15 17.5 1.78 2.03
YRCW 150117P00020000 P 01/17/15 20.0 3.00 3.60
YRCW 150117P00022500 P 01/17/15 22.5 4.95 5.55
YRCW 150117P00025000 P 01/17/15 25.0 7.15 7.75
YRCW 150117P00027500 P 01/17/15 27.5 9.45 10.10
YRCW 150117P00030000 P 01/17/15 30.0 11.70 12.55
YRCW 150117P00032500 P 01/17/15 32.5 14.00 16.00
YRCW 150117P00035000 P 01/17/15 35.0 16.55 17.50
YRCW 150117P00037500 P 01/17/15 37.5 18.70 20.20
YRCW 150117P00040000 P 01/17/15 40.0 21.55 22.65
YRCW 150117P00042500 P 01/17/15 42.5 24.00 25.00
YRCW 150417C00005000 C 04/17/15 5.0 12.55 13.45
YRCW 150417C00007500 C 04/17/15 7.5 10.10 11.05
YRCW 150417C00010000 C 04/17/15 10.0 7.85 8.70
YRCW 150417C00012500 C 04/17/15 12.5 5.55 7.05
YRCW 150417C00015000 C 04/17/15 15.0 4.20 4.70
YRCW 150417C00017500 C 04/17/15 17.5 2.81 3.20
YRCW 150417C00020000 C 04/17/15 20.0 1.78 2.17
YRCW 150417C00022500 C 04/17/15 22.5 0.84 1.77
YRCW 150417C00025000 C 04/17/15 25.0 0.46 1.00
YRCW 150417C00027500 C 04/17/15 27.5 0.39 0.71
YRCW 150417C00030000 C 04/17/15 30.0 0.20 0.54
YRCW 150417C00032500 C 04/17/15 32.5 0.11 0.42
YRCW 150417C00035000 C 04/17/15 35.0 0.03 0.35
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.25
YRCW 150417P00007500 P 04/17/15 7.5 0.01 0.26
YRCW 150417P00010000 P 04/17/15 10.0 0.21 0.47
YRCW 150417P00012500 P 04/17/15 12.5 0.63 0.89
YRCW 150417P00015000 P 04/17/15 15.0 1.31 1.63
YRCW 150417P00017500 P 04/17/15 17.5 2.45 2.76
YRCW 150417P00020000 P 04/17/15 20.0 3.60 4.30
YRCW 150417P00022500 P 04/17/15 22.5 5.55 6.10
YRCW 150417P00025000 P 04/17/15 25.0 7.15 8.15
YRCW 150417P00027500 P 04/17/15 27.5 9.35 10.40
YRCW 150417P00030000 P 04/17/15 30.0 11.95 12.75
YRCW 150417P00032500 P 04/17/15 32.5 14.00 15.30
YRCW 150417P00035000 P 04/17/15 35.0 16.75 17.60
YRCW 160115C00002500 C 01/15/16 2.5 14.75 17.50
YRCW 160115C00005000 C 01/15/16 5.0 12.35 14.00
YRCW 160115C00007500 C 01/15/16 7.5 10.15 11.75
YRCW 160115C00010000 C 01/15/16 10.0 7.95 9.90
YRCW 160115C00012500 C 01/15/16 12.5 6.50 7.60
YRCW 160115C00015000 C 01/15/16 15.0 5.05 6.05
YRCW 160115C00017500 C 01/15/16 17.5 3.80 4.70
YRCW 160115C00020000 C 01/15/16 20.0 2.94 3.65
YRCW 160115C00022500 C 01/15/16 22.5 2.07 2.87
YRCW 160115C00025000 C 01/15/16 25.0 1.90 1.97
YRCW 160115C00027500 C 01/15/16 27.5 1.24 1.80
YRCW 160115C00030000 C 01/15/16 30.0 0.90 1.44
YRCW 160115C00032500 C 01/15/16 32.5 0.47 1.43
YRCW 160115C00035000 C 01/15/16 35.0 0.54 1.00
YRCW 160115C00037500 C 01/15/16 37.5 0.00 1.13
YRCW 160115C00040000 C 01/15/16 40.0 0.00 0.74
YRCW 160115C00042500 C 01/15/16 42.5 0.17 0.65
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.50
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.50
YRCW 160115P00007500 P 01/15/16 7.5 0.25 0.69
YRCW 160115P00010000 P 01/15/16 10.0 0.64 1.15
YRCW 160115P00012500 P 01/15/16 12.5 1.39 1.89
YRCW 160115P00015000 P 01/15/16 15.0 2.23 3.00
YRCW 160115P00017500 P 01/15/16 17.5 3.55 4.35
YRCW 160115P00020000 P 01/15/16 20.0 5.10 5.75
YRCW 160115P00022500 P 01/15/16 22.5 6.50 7.55
YRCW 160115P00025000 P 01/15/16 25.0 8.10 10.10
YRCW 160115P00027500 P 01/15/16 27.5 10.35 11.95
YRCW 160115P00030000 P 01/15/16 30.0 12.50 14.10
YRCW 160115P00032500 P 01/15/16 32.5 14.60 16.25
YRCW 160115P00035000 P 01/15/16 35.0 16.95 18.55
YRCW 160115P00037500 P 01/15/16 37.5 19.20 20.80
YRCW 160115P00040000 P 01/15/16 40.0 21.40 23.40
YRCW 160115P00042500 P 01/15/16 42.5 23.80 25.90
YRCW 170120C00005000 C 01/20/17 5.0 11.35 14.35
YRCW 170120C00007500 C 01/20/17 7.5 9.10 12.30
YRCW 170120C00010000 C 01/20/17 10.0 8.95 10.05
YRCW 170120C00012500 C 01/20/17 12.5 7.45 8.55
YRCW 170120C00015000 C 01/20/17 15.0 6.15 7.60
YRCW 170120C00017500 C 01/20/17 17.5 5.10 6.20
YRCW 170120C00020000 C 01/20/17 20.0 4.25 5.20
YRCW 170120C00022500 C 01/20/17 22.5 2.00 6.20
YRCW 170120C00025000 C 01/20/17 25.0 1.25 5.60
YRCW 170120C00027500 C 01/20/17 27.5 2.40 3.30
YRCW 170120C00030000 C 01/20/17 30.0 2.00 2.85
YRCW 170120C00032500 C 01/20/17 32.5 1.75 2.58
YRCW 170120C00035000 C 01/20/17 35.0 1.40 2.25
YRCW 170120P00005000 P 01/20/17 5.0 0.10 0.65
YRCW 170120P00007500 P 01/20/17 7.5 0.35 1.30
YRCW 170120P00010000 P 01/20/17 10.0 1.21 1.85
YRCW 170120P00012500 P 01/20/17 12.5 1.95 3.00
YRCW 170120P00015000 P 01/20/17 15.0 3.25 4.20
YRCW 170120P00017500 P 01/20/17 17.5 4.60 5.85
YRCW 170120P00020000 P 01/20/17 20.0 6.15 7.25
YRCW 170120P00022500 P 01/20/17 22.5 7.85 9.00
YRCW 170120P00025000 P 01/20/17 25.0 9.70 10.85
YRCW 170120P00027500 P 01/20/17 27.5 11.40 13.05
YRCW 170120P00030000 P 01/20/17 30.0 13.45 15.10
YRCW 170120P00032500 P 01/20/17 32.5 15.65 17.25
YRCW 170120P00035000 P 01/20/17 35.0 17.85 19.55

OPRA data is delayed 15 minutes.