Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Yrc Worldwide Inc (YRCW)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 171215C00004000 C Dec 15, 2017 4.0 7.85 11.00
YRCW 171215C00005000 C Dec 15, 2017 5.0 6.80 10.05
YRCW 171215C00006000 C Dec 15, 2017 6.0 5.75 9.05
YRCW 171215C00007000 C Dec 15, 2017 7.0 6.70 7.25
YRCW 171215C00008000 C Dec 15, 2017 8.0 5.30 6.25
YRCW 171215C00009000 C Dec 15, 2017 9.0 4.60 5.30
YRCW 171215C00010000 C Dec 15, 2017 10.0 2.87 5.05
YRCW 171215C00011000 C Dec 15, 2017 11.0 2.80 3.25
YRCW 171215C00012000 C Dec 15, 2017 12.0 1.81 2.35
YRCW 171215C00013000 C Dec 15, 2017 13.0 0.85 1.36
YRCW 171215C00014000 C Dec 15, 2017 14.0 0.28 0.46
YRCW 171215C00015000 C Dec 15, 2017 15.0 0.01 0.23
YRCW 171215C00016000 C Dec 15, 2017 16.0 0.00 0.16
YRCW 171215C00017000 C Dec 15, 2017 17.0 0.00 0.17
YRCW 171215C00018000 C Dec 15, 2017 18.0 0.00 0.14
YRCW 171215C00019000 C Dec 15, 2017 19.0 0.00 0.13
YRCW 171215C00020000 C Dec 15, 2017 20.0 0.00 0.16
YRCW 171215C00025000 C Dec 15, 2017 25.0 0.00 0.13
YRCW 171215P00004000 P Dec 15, 2017 4.0 0.00 0.15
YRCW 171215P00005000 P Dec 15, 2017 5.0 0.00 0.14
YRCW 171215P00006000 P Dec 15, 2017 6.0 0.00 0.11
YRCW 171215P00007000 P Dec 15, 2017 7.0 0.00 0.15
YRCW 171215P00008000 P Dec 15, 2017 8.0 0.00 0.17
YRCW 171215P00009000 P Dec 15, 2017 9.0 0.00 0.15
YRCW 171215P00010000 P Dec 15, 2017 10.0 0.00 0.14
YRCW 171215P00011000 P Dec 15, 2017 11.0 0.00 0.14
YRCW 171215P00012000 P Dec 15, 2017 12.0 0.00 0.17
YRCW 171215P00013000 P Dec 15, 2017 13.0 0.00 0.12
YRCW 171215P00014000 P Dec 15, 2017 14.0 0.17 0.32
YRCW 171215P00015000 P Dec 15, 2017 15.0 0.74 1.24
YRCW 171215P00016000 P Dec 15, 2017 16.0 1.70 2.21
YRCW 171215P00017000 P Dec 15, 2017 17.0 2.54 3.55
YRCW 171215P00018000 P Dec 15, 2017 18.0 3.45 4.20
YRCW 171215P00019000 P Dec 15, 2017 19.0 4.65 5.00
YRCW 171215P00020000 P Dec 15, 2017 20.0 5.55 6.10
YRCW 171215P00025000 P Dec 15, 2017 25.0 10.65 12.65
YRCW 180119C00001000 C Jan 19, 2018 1.0 10.85 13.85
YRCW 180119C00002000 C Jan 19, 2018 2.0 11.50 14.60
YRCW 180119C00003000 C Jan 19, 2018 3.0 10.50 11.35
YRCW 180119C00004000 C Jan 19, 2018 4.0 9.85 10.40
YRCW 180119C00005000 C Jan 19, 2018 5.0 8.85 9.35
YRCW 180119C00006000 C Jan 19, 2018 6.0 7.85 8.40
YRCW 180119C00007000 C Jan 19, 2018 7.0 6.80 7.40
YRCW 180119C00008000 C Jan 19, 2018 8.0 5.85 6.40
YRCW 180119C00009000 C Jan 19, 2018 9.0 4.85 7.55
YRCW 180119C00010000 C Jan 19, 2018 10.0 3.85 4.75
YRCW 180119C00011000 C Jan 19, 2018 11.0 2.93 4.00
YRCW 180119C00012000 C Jan 19, 2018 12.0 2.13 2.75
YRCW 180119C00013000 C Jan 19, 2018 13.0 1.51 4.00
YRCW 180119C00014000 C Jan 19, 2018 14.0 0.89 1.08
YRCW 180119C00015000 C Jan 19, 2018 15.0 0.46 0.61
YRCW 180119C00016000 C Jan 19, 2018 16.0 0.20 0.35
YRCW 180119C00017000 C Jan 19, 2018 17.0 0.08 0.24
YRCW 180119C00018000 C Jan 19, 2018 18.0 0.03 0.20
YRCW 180119C00019000 C Jan 19, 2018 19.0 0.00 0.16
YRCW 180119C00020000 C Jan 19, 2018 20.0 0.00 0.17
YRCW 180119C00021000 C Jan 19, 2018 21.0 0.00 0.15
YRCW 180119C00022000 C Jan 19, 2018 22.0 0.00 0.16
YRCW 180119C00023000 C Jan 19, 2018 23.0 0.00 0.15
YRCW 180119C00024000 C Jan 19, 2018 24.0 0.00 0.17
YRCW 180119P00001000 P Jan 19, 2018 1.0 0.00 0.16
YRCW 180119P00002000 P Jan 19, 2018 2.0 0.00 0.17
YRCW 180119P00003000 P Jan 19, 2018 3.0 0.00 0.15
YRCW 180119P00004000 P Jan 19, 2018 4.0 0.00 0.15
YRCW 180119P00005000 P Jan 19, 2018 5.0 0.00 0.16
YRCW 180119P00006000 P Jan 19, 2018 6.0 0.00 0.15
YRCW 180119P00007000 P Jan 19, 2018 7.0 0.00 0.16
YRCW 180119P00008000 P Jan 19, 2018 8.0 0.00 0.37
YRCW 180119P00009000 P Jan 19, 2018 9.0 0.00 0.37
YRCW 180119P00010000 P Jan 19, 2018 10.0 0.05 0.39
YRCW 180119P00011000 P Jan 19, 2018 11.0 0.05 1.57
YRCW 180119P00012000 P Jan 19, 2018 12.0 0.18 0.29
YRCW 180119P00013000 P Jan 19, 2018 13.0 0.38 0.55
YRCW 180119P00014000 P Jan 19, 2018 14.0 0.74 0.93
YRCW 180119P00015000 P Jan 19, 2018 15.0 1.32 1.53
YRCW 180119P00016000 P Jan 19, 2018 16.0 1.94 2.38
YRCW 180119P00017000 P Jan 19, 2018 17.0 2.79 3.20
YRCW 180119P00018000 P Jan 19, 2018 18.0 3.70 4.25
YRCW 180119P00019000 P Jan 19, 2018 19.0 4.80 5.05
YRCW 180119P00020000 P Jan 19, 2018 20.0 5.50 6.10
YRCW 180119P00021000 P Jan 19, 2018 21.0 6.30 7.10
YRCW 180119P00022000 P Jan 19, 2018 22.0 7.25 8.80
YRCW 180119P00023000 P Jan 19, 2018 23.0 8.75 9.10
YRCW 180119P00024000 P Jan 19, 2018 24.0 9.70 10.20
YRCW 180420C00004000 C Apr 20, 2018 4.0 9.80 10.60
YRCW 180420C00005000 C Apr 20, 2018 5.0 8.55 9.40
YRCW 180420C00006000 C Apr 20, 2018 6.0 7.80 8.40
YRCW 180420C00007000 C Apr 20, 2018 7.0 6.85 7.45
YRCW 180420C00008000 C Apr 20, 2018 8.0 6.00 6.60
YRCW 180420C00009000 C Apr 20, 2018 9.0 5.05 5.65
YRCW 180420C00010000 C Apr 20, 2018 10.0 4.20 4.75
YRCW 180420C00011000 C Apr 20, 2018 11.0 3.65 3.95
YRCW 180420C00012000 C Apr 20, 2018 12.0 2.94 3.20
YRCW 180420C00013000 C Apr 20, 2018 13.0 2.27 2.64
YRCW 180420C00014000 C Apr 20, 2018 14.0 1.70 2.10
YRCW 180420C00015000 C Apr 20, 2018 15.0 1.25 1.75
YRCW 180420C00016000 C Apr 20, 2018 16.0 0.92 1.22
YRCW 180420C00017000 C Apr 20, 2018 17.0 0.67 0.96
YRCW 180420C00018000 C Apr 20, 2018 18.0 0.45 0.76
YRCW 180420C00019000 C Apr 20, 2018 19.0 0.31 0.67
YRCW 180420C00020000 C Apr 20, 2018 20.0 0.25 0.49
YRCW 180420C00021000 C Apr 20, 2018 21.0 0.10 0.35
YRCW 180420C00022000 C Apr 20, 2018 22.0 0.07 0.38
YRCW 180420C00023000 C Apr 20, 2018 23.0 0.06 0.35
YRCW 180420P00004000 P Apr 20, 2018 4.0 0.00 1.26
YRCW 180420P00005000 P Apr 20, 2018 5.0 0.00 0.51
YRCW 180420P00006000 P Apr 20, 2018 6.0 0.00 0.29
YRCW 180420P00007000 P Apr 20, 2018 7.0 0.03 0.31
YRCW 180420P00008000 P Apr 20, 2018 8.0 0.10 0.40
YRCW 180420P00009000 P Apr 20, 2018 9.0 0.17 0.49
YRCW 180420P00010000 P Apr 20, 2018 10.0 0.30 0.52
YRCW 180420P00011000 P Apr 20, 2018 11.0 0.52 0.75
YRCW 180420P00012000 P Apr 20, 2018 12.0 0.79 1.07
YRCW 180420P00013000 P Apr 20, 2018 13.0 1.15 1.45
YRCW 180420P00014000 P Apr 20, 2018 14.0 1.51 1.96
YRCW 180420P00015000 P Apr 20, 2018 15.0 2.10 2.52
YRCW 180420P00016000 P Apr 20, 2018 16.0 2.77 3.15
YRCW 180420P00017000 P Apr 20, 2018 17.0 3.55 3.75
YRCW 180420P00018000 P Apr 20, 2018 18.0 4.30 4.50
YRCW 180420P00019000 P Apr 20, 2018 19.0 5.10 5.45
YRCW 180420P00020000 P Apr 20, 2018 20.0 6.00 6.40
YRCW 180420P00021000 P Apr 20, 2018 21.0 6.95 7.25
YRCW 180420P00022000 P Apr 20, 2018 22.0 7.55 8.35
YRCW 180420P00023000 P Apr 20, 2018 23.0 8.55 9.30
YRCW 180720C00003000 C Jul 20, 2018 3.0 10.75 11.45
YRCW 180720C00004000 C Jul 20, 2018 4.0 9.80 10.45
YRCW 180720C00005000 C Jul 20, 2018 5.0 8.85 11.55
YRCW 180720C00006000 C Jul 20, 2018 6.0 7.60 10.60
YRCW 180720C00007000 C Jul 20, 2018 7.0 6.95 7.70
YRCW 180720C00008000 C Jul 20, 2018 8.0 6.10 6.90
YRCW 180720C00009000 C Jul 20, 2018 9.0 5.25 6.10
YRCW 180720C00010000 C Jul 20, 2018 10.0 4.50 5.30
YRCW 180720C00011000 C Jul 20, 2018 11.0 1.92 4.60
YRCW 180720C00012000 C Jul 20, 2018 12.0 3.45 3.85
YRCW 180720C00013000 C Jul 20, 2018 13.0 2.80 3.30
YRCW 180720C00014000 C Jul 20, 2018 14.0 2.28 4.70
YRCW 180720C00015000 C Jul 20, 2018 15.0 1.86 3.15
YRCW 180720C00016000 C Jul 20, 2018 16.0 1.46 2.03
YRCW 180720C00017000 C Jul 20, 2018 17.0 1.16 1.70
YRCW 180720C00018000 C Jul 20, 2018 18.0 0.94 3.35
YRCW 180720C00019000 C Jul 20, 2018 19.0 0.73 1.21
YRCW 180720C00020000 C Jul 20, 2018 20.0 0.56 1.04
YRCW 180720P00003000 P Jul 20, 2018 3.0 0.00 0.35
YRCW 180720P00004000 P Jul 20, 2018 4.0 0.00 2.64
YRCW 180720P00005000 P Jul 20, 2018 5.0 0.01 2.80
YRCW 180720P00006000 P Jul 20, 2018 6.0 0.03 0.48
YRCW 180720P00007000 P Jul 20, 2018 7.0 0.11 0.55
YRCW 180720P00008000 P Jul 20, 2018 8.0 0.22 0.71
YRCW 180720P00009000 P Jul 20, 2018 9.0 0.40 0.71
YRCW 180720P00010000 P Jul 20, 2018 10.0 0.60 0.96
YRCW 180720P00011000 P Jul 20, 2018 11.0 0.92 1.25
YRCW 180720P00012000 P Jul 20, 2018 12.0 1.25 1.64
YRCW 180720P00013000 P Jul 20, 2018 13.0 1.55 2.09
YRCW 180720P00014000 P Jul 20, 2018 14.0 2.04 2.58
YRCW 180720P00015000 P Jul 20, 2018 15.0 2.58 3.15
YRCW 180720P00016000 P Jul 20, 2018 16.0 3.25 3.80
YRCW 180720P00017000 P Jul 20, 2018 17.0 3.95 5.30
YRCW 180720P00018000 P Jul 20, 2018 18.0 4.70 5.80
YRCW 180720P00019000 P Jul 20, 2018 19.0 5.50 5.90
YRCW 180720P00020000 P Jul 20, 2018 20.0 6.25 6.90
OPRA data is delayed 15 minutes.