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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150619C00002500 C 06/19/15 2.5 10.95 11.50
YRCW 150619C00005000 C 06/19/15 5.0 8.40 9.00
YRCW 150619C00007500 C 06/19/15 7.5 5.85 6.50
YRCW 150619C00010000 C 06/19/15 10.0 3.45 4.00
YRCW 150619C00012500 C 06/19/15 12.5 1.29 1.54
YRCW 150619C00015000 C 06/19/15 15.0 0.15 0.20
YRCW 150619C00017500 C 06/19/15 17.5 0.00 0.08
YRCW 150619C00020000 C 06/19/15 20.0 0.00 0.15
YRCW 150619C00022500 C 06/19/15 22.5 0.00 0.13
YRCW 150619C00025000 C 06/19/15 25.0 0.00 0.17
YRCW 150619C00027500 C 06/19/15 27.5 0.00 0.16
YRCW 150619C00030000 C 06/19/15 30.0 0.00 0.16
YRCW 150619C00032500 C 06/19/15 32.5 0.00 0.15
YRCW 150619P00002500 P 06/19/15 2.5 0.00 0.15
YRCW 150619P00005000 P 06/19/15 5.0 0.00 0.15
YRCW 150619P00007500 P 06/19/15 7.5 0.00 0.15
YRCW 150619P00010000 P 06/19/15 10.0 0.00 0.17
YRCW 150619P00012500 P 06/19/15 12.5 0.18 0.22
YRCW 150619P00015000 P 06/19/15 15.0 1.39 1.61
YRCW 150619P00017500 P 06/19/15 17.5 3.55 4.10
YRCW 150619P00020000 P 06/19/15 20.0 6.05 6.65
YRCW 150619P00022500 P 06/19/15 22.5 8.40 9.25
YRCW 150619P00025000 P 06/19/15 25.0 10.60 11.90
YRCW 150619P00027500 P 06/19/15 27.5 13.45 14.25
YRCW 150619P00030000 P 06/19/15 30.0 15.30 17.55
YRCW 150619P00032500 P 06/19/15 32.5 18.55 19.25
YRCW 150717C00012500 C 07/17/15 12.5 1.47 1.83
YRCW 150717C00015000 C 07/17/15 15.0 0.40 0.47
YRCW 150717C00017500 C 07/17/15 17.5 0.01 0.24
YRCW 150717C00020000 C 07/17/15 20.0 0.01 0.20
YRCW 150717C00022500 C 07/17/15 22.5 0.00 0.17
YRCW 150717C00025000 C 07/17/15 25.0 0.00 0.16
YRCW 150717C00027500 C 07/17/15 27.5 0.00 0.16
YRCW 150717C00030000 C 07/17/15 30.0 0.00 0.16
YRCW 150717C00032500 C 07/17/15 32.5 0.00 0.16
YRCW 150717C00035000 C 07/17/15 35.0 0.00 0.15
YRCW 150717P00012500 P 07/17/15 12.5 0.41 0.47
YRCW 150717P00015000 P 07/17/15 15.0 1.64 1.76
YRCW 150717P00017500 P 07/17/15 17.5 3.65 4.30
YRCW 150717P00020000 P 07/17/15 20.0 6.10 6.70
YRCW 150717P00022500 P 07/17/15 22.5 8.55 9.20
YRCW 150717P00025000 P 07/17/15 25.0 11.05 11.80
YRCW 150717P00027500 P 07/17/15 27.5 13.45 14.10
YRCW 150717P00030000 P 07/17/15 30.0 16.00 17.30
YRCW 150717P00032500 P 07/17/15 32.5 16.70 20.95
YRCW 150717P00035000 P 07/17/15 35.0 20.95 22.15
YRCW 151016C00002500 C 10/16/15 2.5 10.95 11.50
YRCW 151016C00005000 C 10/16/15 5.0 8.30 9.10
YRCW 151016C00007500 C 10/16/15 7.5 6.05 6.65
YRCW 151016C00010000 C 10/16/15 10.0 3.90 4.40
YRCW 151016C00012500 C 10/16/15 12.5 2.32 2.46
YRCW 151016C00015000 C 10/16/15 15.0 1.09 1.32
YRCW 151016C00017500 C 10/16/15 17.5 0.47 0.65
YRCW 151016C00020000 C 10/16/15 20.0 0.12 0.42
YRCW 151016C00022500 C 10/16/15 22.5 0.04 0.36
YRCW 151016C00025000 C 10/16/15 25.0 0.01 0.30
YRCW 151016C00027500 C 10/16/15 27.5 0.00 0.27
YRCW 151016C00030000 C 10/16/15 30.0 0.00 0.26
YRCW 151016C00032500 C 10/16/15 32.5 0.00 0.25
YRCW 151016C00035000 C 10/16/15 35.0 0.00 0.25
YRCW 151016C00037500 C 10/16/15 37.5 0.00 0.25
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.22
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.05
YRCW 151016P00007500 P 10/16/15 7.5 0.03 0.35
YRCW 151016P00010000 P 10/16/15 10.0 0.31 0.50
YRCW 151016P00012500 P 10/16/15 12.5 1.13 1.21
YRCW 151016P00015000 P 10/16/15 15.0 2.38 2.52
YRCW 151016P00017500 P 10/16/15 17.5 4.25 4.45
YRCW 151016P00020000 P 10/16/15 20.0 6.30 6.80
YRCW 151016P00022500 P 10/16/15 22.5 8.50 9.30
YRCW 151016P00025000 P 10/16/15 25.0 11.00 11.70
YRCW 151016P00027500 P 10/16/15 27.5 13.55 14.15
YRCW 151016P00030000 P 10/16/15 30.0 15.80 16.80
YRCW 151016P00032500 P 10/16/15 32.5 18.50 19.15
YRCW 151016P00035000 P 10/16/15 35.0 21.00 21.65
YRCW 151016P00037500 P 10/16/15 37.5 23.50 24.10
YRCW 160115C00002500 C 01/15/16 2.5 10.90 11.60
YRCW 160115C00005000 C 01/15/16 5.0 8.45 9.10
YRCW 160115C00007500 C 01/15/16 7.5 6.15 6.80
YRCW 160115C00010000 C 01/15/16 10.0 4.40 4.65
YRCW 160115C00012500 C 01/15/16 12.5 2.76 3.05
YRCW 160115C00015000 C 01/15/16 15.0 1.70 1.91
YRCW 160115C00017500 C 01/15/16 17.5 0.95 1.10
YRCW 160115C00020000 C 01/15/16 20.0 0.57 0.81
YRCW 160115C00022500 C 01/15/16 22.5 0.35 0.56
YRCW 160115C00025000 C 01/15/16 25.0 0.20 0.49
YRCW 160115C00027500 C 01/15/16 27.5 0.10 0.42
YRCW 160115C00030000 C 01/15/16 30.0 0.01 0.19
YRCW 160115C00032500 C 01/15/16 32.5 0.00 0.36
YRCW 160115C00035000 C 01/15/16 35.0 0.00 0.34
YRCW 160115C00037500 C 01/15/16 37.5 0.00 0.33
YRCW 160115C00040000 C 01/15/16 40.0 0.00 0.27
YRCW 160115C00042500 C 01/15/16 42.5 0.00 0.13
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.29
YRCW 160115P00005000 P 01/15/16 5.0 0.01 0.35
YRCW 160115P00007500 P 01/15/16 7.5 0.12 0.54
YRCW 160115P00010000 P 01/15/16 10.0 0.61 0.94
YRCW 160115P00012500 P 01/15/16 12.5 1.61 1.84
YRCW 160115P00015000 P 01/15/16 15.0 2.87 3.10
YRCW 160115P00017500 P 01/15/16 17.5 4.70 4.90
YRCW 160115P00020000 P 01/15/16 20.0 6.75 7.00
YRCW 160115P00022500 P 01/15/16 22.5 8.85 9.40
YRCW 160115P00025000 P 01/15/16 25.0 11.10 11.80
YRCW 160115P00027500 P 01/15/16 27.5 13.60 14.20
YRCW 160115P00030000 P 01/15/16 30.0 16.05 16.70
YRCW 160115P00032500 P 01/15/16 32.5 18.55 19.15
YRCW 160115P00035000 P 01/15/16 35.0 21.05 21.65
YRCW 160115P00037500 P 01/15/16 37.5 23.50 24.15
YRCW 160115P00040000 P 01/15/16 40.0 25.95 26.60
YRCW 160115P00042500 P 01/15/16 42.5 28.45 29.10
YRCW 170120C00005000 C 01/20/17 5.0 8.55 9.65
YRCW 170120C00007500 C 01/20/17 7.5 6.65 7.75
YRCW 170120C00010000 C 01/20/17 10.0 5.05 6.15
YRCW 170120C00012500 C 01/20/17 12.5 3.70 4.80
YRCW 170120C00015000 C 01/20/17 15.0 2.79 3.90
YRCW 170120C00017500 C 01/20/17 17.5 1.98 3.15
YRCW 170120C00020000 C 01/20/17 20.0 1.46 2.40
YRCW 170120C00022500 C 01/20/17 22.5 1.01 2.00
YRCW 170120C00025000 C 01/20/17 25.0 0.68 1.65
YRCW 170120C00027500 C 01/20/17 27.5 0.44 1.39
YRCW 170120C00030000 C 01/20/17 30.0 0.30 1.19
YRCW 170120C00032500 C 01/20/17 32.5 0.25 1.05
YRCW 170120C00035000 C 01/20/17 35.0 0.25 0.93
YRCW 170120P00005000 P 01/20/17 5.0 0.15 0.91
YRCW 170120P00007500 P 01/20/17 7.5 0.63 1.17
YRCW 170120P00010000 P 01/20/17 10.0 1.48 2.06
YRCW 170120P00012500 P 01/20/17 12.5 2.60 3.25
YRCW 170120P00015000 P 01/20/17 15.0 4.00 4.80
YRCW 170120P00017500 P 01/20/17 17.5 5.70 6.60
YRCW 170120P00020000 P 01/20/17 20.0 7.55 8.40
YRCW 170120P00022500 P 01/20/17 22.5 9.50 10.60
YRCW 170120P00025000 P 01/20/17 25.0 11.70 12.90
YRCW 170120P00027500 P 01/20/17 27.5 14.00 15.20
YRCW 170120P00030000 P 01/20/17 30.0 16.30 17.45
YRCW 170120P00032500 P 01/20/17 32.5 18.70 19.80
YRCW 170120P00035000 P 01/20/17 35.0 21.10 22.25

OPRA data is delayed 15 minutes.