Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Yrc Worldwide Inc (YRCW)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 180518C00003000 C May 18, 2018 3.0 5.35 5.55
YRCW 180518C00004000 C May 18, 2018 4.0 2.63 4.55
YRCW 180518C00005000 C May 18, 2018 5.0 3.35 3.55
YRCW 180518C00006000 C May 18, 2018 6.0 0.32 4.75
YRCW 180518C00007000 C May 18, 2018 7.0 1.57 1.73
YRCW 180518C00008000 C May 18, 2018 8.0 0.99 1.07
YRCW 180518C00009000 C May 18, 2018 9.0 0.40 0.73
YRCW 180518C00010000 C May 18, 2018 10.0 0.19 0.35
YRCW 180518C00011000 C May 18, 2018 11.0 0.03 0.28
YRCW 180518C00012000 C May 18, 2018 12.0 0.00 0.15
YRCW 180518C00013000 C May 18, 2018 13.0 0.00 4.35
YRCW 180518C00014000 C May 18, 2018 14.0 0.00 0.59
YRCW 180518C00015000 C May 18, 2018 15.0 0.00 2.94
YRCW 180518C00016000 C May 18, 2018 16.0 0.00 4.75
YRCW 180518C00017000 C May 18, 2018 17.0 0.00 0.09
YRCW 180518P00003000 P May 18, 2018 3.0 0.00 0.04
YRCW 180518P00004000 P May 18, 2018 4.0 0.00 2.93
YRCW 180518P00005000 P May 18, 2018 5.0 0.00 2.84
YRCW 180518P00006000 P May 18, 2018 6.0 0.04 0.33
YRCW 180518P00007000 P May 18, 2018 7.0 0.15 0.28
YRCW 180518P00008000 P May 18, 2018 8.0 0.45 0.79
YRCW 180518P00009000 P May 18, 2018 9.0 1.02 1.30
YRCW 180518P00010000 P May 18, 2018 10.0 1.72 2.11
YRCW 180518P00011000 P May 18, 2018 11.0 0.46 4.85
YRCW 180518P00012000 P May 18, 2018 12.0 1.52 5.90
YRCW 180518P00013000 P May 18, 2018 13.0 4.50 6.95
YRCW 180518P00014000 P May 18, 2018 14.0 4.90 7.05
YRCW 180518P00015000 P May 18, 2018 15.0 6.50 8.10
YRCW 180518P00016000 P May 18, 2018 16.0 6.95 9.35
YRCW 180518P00017000 P May 18, 2018 17.0 8.45 9.35
YRCW 180615C00002000 C Jun 15, 2018 2.0 6.20 6.60
YRCW 180615C00003000 C Jun 15, 2018 3.0 5.05 7.75
YRCW 180615C00004000 C Jun 15, 2018 4.0 2.13 6.00
YRCW 180615C00005000 C Jun 15, 2018 5.0 1.72 3.60
YRCW 180615C00006000 C Jun 15, 2018 6.0 0.37 4.40
YRCW 180615C00007000 C Jun 15, 2018 7.0 1.62 1.88
YRCW 180615C00008000 C Jun 15, 2018 8.0 1.10 1.22
YRCW 180615C00009000 C Jun 15, 2018 9.0 0.59 0.71
YRCW 180615C00010000 C Jun 15, 2018 10.0 0.32 0.42
YRCW 180615C00011000 C Jun 15, 2018 11.0 0.14 0.24
YRCW 180615C00012000 C Jun 15, 2018 12.0 0.00 0.83
YRCW 180615C00013000 C Jun 15, 2018 13.0 0.00 4.35
YRCW 180615C00014000 C Jun 15, 2018 14.0 0.00 4.35
YRCW 180615C00015000 C Jun 15, 2018 15.0 0.00 4.25
YRCW 180615C00016000 C Jun 15, 2018 16.0 0.00 0.73
YRCW 180615P00002000 P Jun 15, 2018 2.0 0.00 0.08
YRCW 180615P00003000 P Jun 15, 2018 3.0 0.00 4.35
YRCW 180615P00004000 P Jun 15, 2018 4.0 0.00 4.40
YRCW 180615P00005000 P Jun 15, 2018 5.0 0.00 4.35
YRCW 180615P00006000 P Jun 15, 2018 6.0 0.11 0.21
YRCW 180615P00007000 P Jun 15, 2018 7.0 0.29 0.39
YRCW 180615P00008000 P Jun 15, 2018 8.0 0.64 0.73
YRCW 180615P00009000 P Jun 15, 2018 9.0 1.17 1.26
YRCW 180615P00010000 P Jun 15, 2018 10.0 1.71 2.08
YRCW 180615P00011000 P Jun 15, 2018 11.0 0.55 2.86
YRCW 180615P00012000 P Jun 15, 2018 12.0 2.06 5.10
YRCW 180615P00013000 P Jun 15, 2018 13.0 2.95 7.00
YRCW 180615P00014000 P Jun 15, 2018 14.0 4.00 7.85
YRCW 180615P00015000 P Jun 15, 2018 15.0 5.95 8.05
YRCW 180615P00016000 P Jun 15, 2018 16.0 7.45 7.90
YRCW 180720C00003000 C Jul 20, 2018 3.0 5.35 5.60
YRCW 180720C00004000 C Jul 20, 2018 4.0 2.23 6.55
YRCW 180720C00005000 C Jul 20, 2018 5.0 1.10 5.00
YRCW 180720C00006000 C Jul 20, 2018 6.0 0.97 2.81
YRCW 180720C00007000 C Jul 20, 2018 7.0 1.72 2.06
YRCW 180720C00008000 C Jul 20, 2018 8.0 1.04 1.44
YRCW 180720C00009000 C Jul 20, 2018 9.0 0.78 0.97
YRCW 180720C00010000 C Jul 20, 2018 10.0 0.28 0.65
YRCW 180720C00011000 C Jul 20, 2018 11.0 0.26 0.40
YRCW 180720C00012000 C Jul 20, 2018 12.0 0.07 0.25
YRCW 180720C00013000 C Jul 20, 2018 13.0 0.06 0.77
YRCW 180720C00014000 C Jul 20, 2018 14.0 0.00 4.50
YRCW 180720C00015000 C Jul 20, 2018 15.0 0.00 0.64
YRCW 180720C00016000 C Jul 20, 2018 16.0 0.00 0.30
YRCW 180720C00017000 C Jul 20, 2018 17.0 0.00 4.45
YRCW 180720C00018000 C Jul 20, 2018 18.0 0.00 0.34
YRCW 180720C00019000 C Jul 20, 2018 19.0 0.00 0.12
YRCW 180720C00020000 C Jul 20, 2018 20.0 0.00 0.08
YRCW 180720C00021000 C Jul 20, 2018 21.0 0.00 0.81
YRCW 180720C00022000 C Jul 20, 2018 22.0 0.00 0.73
YRCW 180720C00023000 C Jul 20, 2018 23.0 0.00 0.73
YRCW 180720C00024000 C Jul 20, 2018 24.0 0.00 2.96
YRCW 180720C00025000 C Jul 20, 2018 25.0 0.00 0.13
YRCW 180720P00003000 P Jul 20, 2018 3.0 0.00 0.15
YRCW 180720P00004000 P Jul 20, 2018 4.0 0.00 2.98
YRCW 180720P00005000 P Jul 20, 2018 5.0 0.06 0.20
YRCW 180720P00006000 P Jul 20, 2018 6.0 0.09 0.32
YRCW 180720P00007000 P Jul 20, 2018 7.0 0.27 0.57
YRCW 180720P00008000 P Jul 20, 2018 8.0 0.57 0.97
YRCW 180720P00009000 P Jul 20, 2018 9.0 1.07 1.51
YRCW 180720P00010000 P Jul 20, 2018 10.0 1.98 2.16
YRCW 180720P00011000 P Jul 20, 2018 11.0 2.66 2.93
YRCW 180720P00012000 P Jul 20, 2018 12.0 3.65 3.85
YRCW 180720P00013000 P Jul 20, 2018 13.0 4.40 5.05
YRCW 180720P00014000 P Jul 20, 2018 14.0 5.30 7.95
YRCW 180720P00015000 P Jul 20, 2018 15.0 6.35 8.45
YRCW 180720P00016000 P Jul 20, 2018 16.0 6.40 10.00
YRCW 180720P00017000 P Jul 20, 2018 17.0 8.45 9.45
YRCW 180720P00018000 P Jul 20, 2018 18.0 8.40 12.00
YRCW 180720P00019000 P Jul 20, 2018 19.0 9.10 13.00
YRCW 180720P00020000 P Jul 20, 2018 20.0 9.55 14.00
YRCW 180720P00021000 P Jul 20, 2018 21.0 10.65 15.00
YRCW 180720P00022000 P Jul 20, 2018 22.0 11.45 16.00
YRCW 180720P00023000 P Jul 20, 2018 23.0 12.35 17.00
YRCW 180720P00024000 P Jul 20, 2018 24.0 13.40 18.00
YRCW 180720P00025000 P Jul 20, 2018 25.0 16.45 17.25
YRCW 181019C00002000 C Oct 19, 2018 2.0 6.30 6.80
YRCW 181019C00003000 C Oct 19, 2018 3.0 3.30 7.75
YRCW 181019C00004000 C Oct 19, 2018 4.0 2.26 6.50
YRCW 181019C00005000 C Oct 19, 2018 5.0 1.57 5.95
YRCW 181019C00006000 C Oct 19, 2018 6.0 1.96 3.10
YRCW 181019C00007000 C Oct 19, 2018 7.0 2.03 2.42
YRCW 181019C00008000 C Oct 19, 2018 8.0 1.46 1.85
YRCW 181019C00009000 C Oct 19, 2018 9.0 1.22 1.47
YRCW 181019C00010000 C Oct 19, 2018 10.0 0.79 1.19
YRCW 181019C00011000 C Oct 19, 2018 11.0 0.39 0.85
YRCW 181019C00012000 C Oct 19, 2018 12.0 0.35 0.63
YRCW 181019C00013000 C Oct 19, 2018 13.0 0.13 0.72
YRCW 181019C00014000 C Oct 19, 2018 14.0 0.20 0.51
YRCW 181019C00015000 C Oct 19, 2018 15.0 0.08 0.37
YRCW 181019C00016000 C Oct 19, 2018 16.0 0.00 0.52
YRCW 181019C00017000 C Oct 19, 2018 17.0 0.10 0.68
YRCW 181019C00018000 C Oct 19, 2018 18.0 0.00 0.77
YRCW 181019C00020000 C Oct 19, 2018 20.0 0.00 4.50
YRCW 181019P00002000 P Oct 19, 2018 2.0 0.00 0.17
YRCW 181019P00003000 P Oct 19, 2018 3.0 0.00 2.87
YRCW 181019P00004000 P Oct 19, 2018 4.0 0.01 2.93
YRCW 181019P00005000 P Oct 19, 2018 5.0 0.17 0.75
YRCW 181019P00006000 P Oct 19, 2018 6.0 0.44 1.32
YRCW 181019P00007000 P Oct 19, 2018 7.0 0.76 0.86
YRCW 181019P00008000 P Oct 19, 2018 8.0 1.17 1.30
YRCW 181019P00009000 P Oct 19, 2018 9.0 1.41 2.90
YRCW 181019P00010000 P Oct 19, 2018 10.0 2.05 3.35
YRCW 181019P00011000 P Oct 19, 2018 11.0 2.82 4.20
YRCW 181019P00012000 P Oct 19, 2018 12.0 2.19 6.00
YRCW 181019P00013000 P Oct 19, 2018 13.0 4.75 5.45
YRCW 181019P00014000 P Oct 19, 2018 14.0 4.70 8.10
YRCW 181019P00015000 P Oct 19, 2018 15.0 5.45 9.00
YRCW 181019P00016000 P Oct 19, 2018 16.0 6.45 10.00
YRCW 181019P00017000 P Oct 19, 2018 17.0 7.50 11.00
YRCW 181019P00018000 P Oct 19, 2018 18.0 7.35 12.00
YRCW 181019P00020000 P Oct 19, 2018 20.0 11.35 12.00
OPRA data is delayed 15 minutes.