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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 160916C00002500 C 09/16/16 2.5 8.45 9.15
YRCW 160916C00004000 C 09/16/16 4.0 6.95 7.55
YRCW 160916C00005000 C 09/16/16 5.0 4.45 6.65
YRCW 160916C00006000 C 09/16/16 6.0 4.95 5.55
YRCW 160916C00007500 C 09/16/16 7.5 3.45 4.10
YRCW 160916C00009000 C 09/16/16 9.0 1.96 2.72
YRCW 160916C00010000 C 09/16/16 10.0 1.16 1.59
YRCW 160916C00011000 C 09/16/16 11.0 0.54 0.70
YRCW 160916C00012500 C 09/16/16 12.5 0.07 0.17
YRCW 160916C00014000 C 09/16/16 14.0 0.00 0.25
YRCW 160916C00015000 C 09/16/16 15.0 0.00 0.24
YRCW 160916C00016000 C 09/16/16 16.0 0.00 0.46
YRCW 160916C00017500 C 09/16/16 17.5 0.00 0.24
YRCW 160916C00019000 C 09/16/16 19.0 0.00 0.23
YRCW 160916C00020000 C 09/16/16 20.0 0.00 0.26
YRCW 160916P00002500 P 09/16/16 2.5 0.00 0.23
YRCW 160916P00004000 P 09/16/16 4.0 0.00 0.24
YRCW 160916P00005000 P 09/16/16 5.0 0.00 0.24
YRCW 160916P00006000 P 09/16/16 6.0 0.00 0.24
YRCW 160916P00007500 P 09/16/16 7.5 0.00 0.10
YRCW 160916P00009000 P 09/16/16 9.0 0.00 0.28
YRCW 160916P00010000 P 09/16/16 10.0 0.12 0.25
YRCW 160916P00011000 P 09/16/16 11.0 0.39 0.50
YRCW 160916P00012500 P 09/16/16 12.5 1.01 1.56
YRCW 160916P00014000 P 09/16/16 14.0 2.53 3.05
YRCW 160916P00015000 P 09/16/16 15.0 3.55 4.10
YRCW 160916P00016000 P 09/16/16 16.0 4.35 5.05
YRCW 160916P00017500 P 09/16/16 17.5 5.90 8.60
YRCW 160916P00019000 P 09/16/16 19.0 7.45 8.30
YRCW 160916P00020000 P 09/16/16 20.0 8.35 9.05
YRCW 161021C00002500 C 10/21/16 2.5 8.45 9.15
YRCW 161021C00004000 C 10/21/16 4.0 6.95 7.60
YRCW 161021C00005000 C 10/21/16 5.0 5.95 6.70
YRCW 161021C00006000 C 10/21/16 6.0 5.00 5.65
YRCW 161021C00007500 C 10/21/16 7.5 3.50 4.05
YRCW 161021C00009000 C 10/21/16 9.0 2.32 2.67
YRCW 161021C00010000 C 10/21/16 10.0 1.54 1.70
YRCW 161021C00011000 C 10/21/16 11.0 0.90 1.10
YRCW 161021C00012500 C 10/21/16 12.5 0.38 0.48
YRCW 161021C00014000 C 10/21/16 14.0 0.10 0.26
YRCW 161021C00015000 C 10/21/16 15.0 0.01 0.31
YRCW 161021C00016000 C 10/21/16 16.0 0.00 0.25
YRCW 161021C00017500 C 10/21/16 17.5 0.00 0.26
YRCW 161021C00019000 C 10/21/16 19.0 0.00 0.25
YRCW 161021C00020000 C 10/21/16 20.0 0.00 0.25
YRCW 161021P00002500 P 10/21/16 2.5 0.00 0.26
YRCW 161021P00004000 P 10/21/16 4.0 0.00 0.27
YRCW 161021P00005000 P 10/21/16 5.0 0.00 0.27
YRCW 161021P00006000 P 10/21/16 6.0 0.00 0.51
YRCW 161021P00007500 P 10/21/16 7.5 0.05 0.32
YRCW 161021P00009000 P 10/21/16 9.0 0.11 0.33
YRCW 161021P00010000 P 10/21/16 10.0 0.38 0.53
YRCW 161021P00011000 P 10/21/16 11.0 0.76 0.87
YRCW 161021P00012500 P 10/21/16 12.5 1.67 1.83
YRCW 161021P00014000 P 10/21/16 14.0 2.70 3.20
YRCW 161021P00015000 P 10/21/16 15.0 3.55 4.15
YRCW 161021P00016000 P 10/21/16 16.0 4.50 5.10
YRCW 161021P00017500 P 10/21/16 17.5 6.05 6.60
YRCW 161021P00019000 P 10/21/16 19.0 7.55 8.10
YRCW 161021P00020000 P 10/21/16 20.0 8.45 9.10
YRCW 161118C00004000 C 11/18/16 4.0 5.00 9.45
YRCW 161118C00005000 C 11/18/16 5.0 4.00 8.45
YRCW 161118C00006000 C 11/18/16 6.0 3.00 7.40
YRCW 161118C00007000 C 11/18/16 7.0 2.10 6.45
YRCW 161118C00008000 C 11/18/16 8.0 1.10 5.25
YRCW 161118C00009000 C 11/18/16 9.0 1.57 4.80
YRCW 161118C00010000 C 11/18/16 10.0 1.67 4.65
YRCW 161118C00011000 C 11/18/16 11.0 1.05 4.60
YRCW 161118C00012000 C 11/18/16 12.0 0.73 4.75
YRCW 161118C00013000 C 11/18/16 13.0 0.44 4.75
YRCW 161118C00014000 C 11/18/16 14.0 0.26 4.75
YRCW 161118C00015000 C 11/18/16 15.0 0.15 4.75
YRCW 161118C00016000 C 11/18/16 16.0 0.10 4.75
YRCW 161118C00017000 C 11/18/16 17.0 0.06 4.75
YRCW 161118C00018000 C 11/18/16 18.0 0.04 4.75
YRCW 161118C00019000 C 11/18/16 19.0 0.01 4.75
YRCW 161118C00020000 C 11/18/16 20.0 0.01 0.54
YRCW 161118P00004000 P 11/18/16 4.0 0.00 4.75
YRCW 161118P00005000 P 11/18/16 5.0 0.00 4.75
YRCW 161118P00006000 P 11/18/16 6.0 0.00 4.75
YRCW 161118P00007000 P 11/18/16 7.0 0.00 4.75
YRCW 161118P00008000 P 11/18/16 8.0 0.00 4.75
YRCW 161118P00009000 P 11/18/16 9.0 0.39 0.93
YRCW 161118P00010000 P 11/18/16 10.0 0.65 4.75
YRCW 161118P00011000 P 11/18/16 11.0 0.90 4.80
YRCW 161118P00012000 P 11/18/16 12.0 1.48 4.55
YRCW 161118P00013000 P 11/18/16 13.0 2.19 4.90
YRCW 161118P00014000 P 11/18/16 14.0 2.31 5.55
YRCW 161118P00015000 P 11/18/16 15.0 4.00 6.40
YRCW 161118P00016000 P 11/18/16 16.0 4.85 7.20
YRCW 161118P00017000 P 11/18/16 17.0 4.65 7.95
YRCW 161118P00018000 P 11/18/16 18.0 4.50 8.85
YRCW 161118P00019000 P 11/18/16 19.0 5.50 9.85
YRCW 161118P00020000 P 11/18/16 20.0 6.55 11.05
YRCW 170120C00002500 C 01/20/17 2.5 8.25 9.25
YRCW 170120C00004000 C 01/20/17 4.0 6.95 7.95
YRCW 170120C00005000 C 01/20/17 5.0 6.00 6.90
YRCW 170120C00006000 C 01/20/17 6.0 5.05 5.80
YRCW 170120C00007500 C 01/20/17 7.5 3.75 4.55
YRCW 170120C00009000 C 01/20/17 9.0 2.20 3.15
YRCW 170120C00010000 C 01/20/17 10.0 2.09 2.52
YRCW 170120C00011000 C 01/20/17 11.0 1.64 2.00
YRCW 170120C00012500 C 01/20/17 12.5 1.00 1.33
YRCW 170120C00014000 C 01/20/17 14.0 0.49 1.00
YRCW 170120C00015000 C 01/20/17 15.0 0.44 0.81
YRCW 170120C00016000 C 01/20/17 16.0 0.30 0.64
YRCW 170120C00017500 C 01/20/17 17.5 0.16 0.54
YRCW 170120C00019000 C 01/20/17 19.0 0.04 0.84
YRCW 170120C00020000 C 01/20/17 20.0 0.06 0.50
YRCW 170120C00022500 C 01/20/17 22.5 0.00 0.55
YRCW 170120C00025000 C 01/20/17 25.0 0.00 0.50
YRCW 170120C00027500 C 01/20/17 27.5 0.00 0.50
YRCW 170120C00030000 C 01/20/17 30.0 0.00 0.50
YRCW 170120C00032500 C 01/20/17 32.5 0.00 0.50
YRCW 170120C00035000 C 01/20/17 35.0 0.00 0.39
YRCW 170120P00002500 P 01/20/17 2.5 0.00 0.50
YRCW 170120P00004000 P 01/20/17 4.0 0.00 0.74
YRCW 170120P00005000 P 01/20/17 5.0 0.01 0.45
YRCW 170120P00006000 P 01/20/17 6.0 0.06 0.79
YRCW 170120P00007500 P 01/20/17 7.5 0.15 0.50
YRCW 170120P00009000 P 01/20/17 9.0 0.56 0.89
YRCW 170120P00010000 P 01/20/17 10.0 0.98 1.30
YRCW 170120P00011000 P 01/20/17 11.0 1.13 1.76
YRCW 170120P00012500 P 01/20/17 12.5 2.12 2.62
YRCW 170120P00014000 P 01/20/17 14.0 3.35 3.70
YRCW 170120P00015000 P 01/20/17 15.0 4.20 4.50
YRCW 170120P00016000 P 01/20/17 16.0 5.05 5.45
YRCW 170120P00017500 P 01/20/17 17.5 6.20 6.90
YRCW 170120P00019000 P 01/20/17 19.0 7.65 8.30
YRCW 170120P00020000 P 01/20/17 20.0 8.65 9.25
YRCW 170120P00022500 P 01/20/17 22.5 11.10 11.70
YRCW 170120P00025000 P 01/20/17 25.0 13.55 14.15
YRCW 170120P00027500 P 01/20/17 27.5 15.80 16.85
YRCW 170120P00030000 P 01/20/17 30.0 18.00 19.60
YRCW 170120P00032500 P 01/20/17 32.5 20.85 21.60
YRCW 170120P00035000 P 01/20/17 35.0 23.35 24.10
YRCW 170421C00002500 C 04/21/17 2.5 8.20 9.40
YRCW 170421C00003000 C 04/21/17 3.0 7.20 9.20
YRCW 170421C00004000 C 04/21/17 4.0 6.95 8.15
YRCW 170421C00005000 C 04/21/17 5.0 6.05 7.40
YRCW 170421C00006000 C 04/21/17 6.0 5.15 8.00
YRCW 170421C00007000 C 04/21/17 7.0 4.20 6.10
YRCW 170421C00007500 C 04/21/17 7.5 2.87 6.80
YRCW 170421C00008000 C 04/21/17 8.0 2.85 5.05
YRCW 170421C00009000 C 04/21/17 9.0 2.36 5.35
YRCW 170421C00010000 C 04/21/17 10.0 2.21 3.20
YRCW 170421C00011000 C 04/21/17 11.0 1.75 2.93
YRCW 170421C00012000 C 04/21/17 12.0 1.18 2.79
YRCW 170421C00012500 C 04/21/17 12.5 1.00 2.46
YRCW 170421C00013000 C 04/21/17 13.0 0.82 2.05
YRCW 170421C00014000 C 04/21/17 14.0 0.67 1.48
YRCW 170421C00015000 C 04/21/17 15.0 0.65 1.36
YRCW 170421C00016000 C 04/21/17 16.0 0.60 1.16
YRCW 170421C00017000 C 04/21/17 17.0 0.33 1.54
YRCW 170421C00017500 C 04/21/17 17.5 0.28 1.27
YRCW 170421C00018000 C 04/21/17 18.0 0.23 1.40
YRCW 170421C00019000 C 04/21/17 19.0 0.17 0.77
YRCW 170421C00020000 C 04/21/17 20.0 0.12 0.97
YRCW 170421C00022500 C 04/21/17 22.5 0.00 4.75
YRCW 170421P00002500 P 04/21/17 2.5 0.00 0.92
YRCW 170421P00003000 P 04/21/17 3.0 0.00 3.85
YRCW 170421P00004000 P 04/21/17 4.0 0.01 0.86
YRCW 170421P00005000 P 04/21/17 5.0 0.07 0.64
YRCW 170421P00006000 P 04/21/17 6.0 0.16 0.78
YRCW 170421P00007000 P 04/21/17 7.0 0.11 0.91
YRCW 170421P00007500 P 04/21/17 7.5 0.29 1.21
YRCW 170421P00008000 P 04/21/17 8.0 0.17 1.27
YRCW 170421P00009000 P 04/21/17 9.0 0.92 1.36
YRCW 170421P00010000 P 04/21/17 10.0 0.79 1.79
YRCW 170421P00011000 P 04/21/17 11.0 1.64 2.28
YRCW 170421P00012000 P 04/21/17 12.0 2.03 3.25
YRCW 170421P00012500 P 04/21/17 12.5 1.71 3.30
YRCW 170421P00013000 P 04/21/17 13.0 2.61 4.20
YRCW 170421P00014000 P 04/21/17 14.0 3.30 4.60
YRCW 170421P00015000 P 04/21/17 15.0 4.35 5.15
YRCW 170421P00016000 P 04/21/17 16.0 5.10 6.00
YRCW 170421P00017000 P 04/21/17 17.0 5.65 7.20
YRCW 170421P00017500 P 04/21/17 17.5 4.55 9.10
YRCW 170421P00018000 P 04/21/17 18.0 6.30 8.20
YRCW 170421P00019000 P 04/21/17 19.0 7.45 9.00
YRCW 170421P00020000 P 04/21/17 20.0 8.70 9.95
YRCW 170421P00022500 P 04/21/17 22.5 10.85 11.95

OPRA data is delayed 15 minutes.