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 Mar 27 2015 1:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150417C00005000 C 04/17/15 5.0 12.55 13.75
YRCW 150417C00007500 C 04/17/15 7.5 9.15 11.25
YRCW 150417C00010000 C 04/17/15 10.0 6.05 10.20
YRCW 150417C00012500 C 04/17/15 12.5 5.15 6.05
YRCW 150417C00015000 C 04/17/15 15.0 2.76 3.55
YRCW 150417C00017500 C 04/17/15 17.5 1.08 1.18
YRCW 150417C00020000 C 04/17/15 20.0 0.18 0.25
YRCW 150417C00022500 C 04/17/15 22.5 0.02 0.13
YRCW 150417C00025000 C 04/17/15 25.0 0.00 0.15
YRCW 150417C00027500 C 04/17/15 27.5 0.00 0.13
YRCW 150417C00030000 C 04/17/15 30.0 0.00 0.05
YRCW 150417C00032500 C 04/17/15 32.5 0.01 0.14
YRCW 150417C00035000 C 04/17/15 35.0 0.00 0.13
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.13
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.13
YRCW 150417P00010000 P 04/17/15 10.0 0.00 0.13
YRCW 150417P00012500 P 04/17/15 12.5 0.00 0.14
YRCW 150417P00015000 P 04/17/15 15.0 0.05 0.16
YRCW 150417P00017500 P 04/17/15 17.5 0.48 0.60
YRCW 150417P00020000 P 04/17/15 20.0 1.73 2.49
YRCW 150417P00022500 P 04/17/15 22.5 4.05 4.90
YRCW 150417P00025000 P 04/17/15 25.0 6.30 7.35
YRCW 150417P00027500 P 04/17/15 27.5 8.75 9.90
YRCW 150417P00030000 P 04/17/15 30.0 11.30 12.40
YRCW 150417P00032500 P 04/17/15 32.5 12.30 16.75
YRCW 150417P00035000 P 04/17/15 35.0 16.25 17.50
YRCW 150515C00002500 C 05/15/15 2.5 15.10 16.15
YRCW 150515C00005000 C 05/15/15 5.0 12.60 13.65
YRCW 150515C00007500 C 05/15/15 7.5 10.10 11.00
YRCW 150515C00010000 C 05/15/15 10.0 7.65 8.60
YRCW 150515C00012500 C 05/15/15 12.5 5.35 6.20
YRCW 150515C00015000 C 05/15/15 15.0 3.25 3.95
YRCW 150515C00017500 C 05/15/15 17.5 1.67 2.02
YRCW 150515C00020000 C 05/15/15 20.0 0.75 1.05
YRCW 150515C00022500 C 05/15/15 22.5 0.29 0.39
YRCW 150515C00025000 C 05/15/15 25.0 0.10 0.33
YRCW 150515C00027500 C 05/15/15 27.5 0.03 0.23
YRCW 150515C00030000 C 05/15/15 30.0 0.01 0.19
YRCW 150515C00032500 C 05/15/15 32.5 0.00 0.17
YRCW 150515C00035000 C 05/15/15 35.0 0.00 0.17
YRCW 150515C00037500 C 05/15/15 37.5 0.00 0.17
YRCW 150515P00002500 P 05/15/15 2.5 0.00 0.13
YRCW 150515P00005000 P 05/15/15 5.0 0.00 0.13
YRCW 150515P00007500 P 05/15/15 7.5 0.00 0.14
YRCW 150515P00010000 P 05/15/15 10.0 0.00 0.17
YRCW 150515P00012500 P 05/15/15 12.5 0.11 0.29
YRCW 150515P00015000 P 05/15/15 15.0 0.48 0.61
YRCW 150515P00017500 P 05/15/15 17.5 1.28 1.50
YRCW 150515P00020000 P 05/15/15 20.0 2.72 3.10
YRCW 150515P00022500 P 05/15/15 22.5 4.50 5.15
YRCW 150515P00025000 P 05/15/15 25.0 6.70 7.50
YRCW 150515P00027500 P 05/15/15 27.5 9.10 9.95
YRCW 150515P00030000 P 05/15/15 30.0 11.55 12.40
YRCW 150515P00032500 P 05/15/15 32.5 14.05 14.90
YRCW 150515P00035000 P 05/15/15 35.0 16.50 17.40
YRCW 150515P00037500 P 05/15/15 37.5 19.00 19.85
YRCW 150717C00012500 C 07/17/15 12.5 5.55 6.45
YRCW 150717C00015000 C 07/17/15 15.0 3.90 4.25
YRCW 150717C00017500 C 07/17/15 17.5 2.19 2.57
YRCW 150717C00020000 C 07/17/15 20.0 1.15 1.41
YRCW 150717C00022500 C 07/17/15 22.5 0.56 0.97
YRCW 150717C00025000 C 07/17/15 25.0 0.25 0.58
YRCW 150717C00027500 C 07/17/15 27.5 0.11 0.42
YRCW 150717C00030000 C 07/17/15 30.0 0.04 0.32
YRCW 150717C00032500 C 07/17/15 32.5 0.02 0.27
YRCW 150717C00035000 C 07/17/15 35.0 0.00 0.23
YRCW 150717P00012500 P 07/17/15 12.5 0.23 0.54
YRCW 150717P00015000 P 07/17/15 15.0 0.72 1.03
YRCW 150717P00017500 P 07/17/15 17.5 1.68 1.93
YRCW 150717P00020000 P 07/17/15 20.0 3.15 3.50
YRCW 150717P00022500 P 07/17/15 22.5 4.80 5.50
YRCW 150717P00025000 P 07/17/15 25.0 6.80 7.70
YRCW 150717P00027500 P 07/17/15 27.5 8.70 11.80
YRCW 150717P00030000 P 07/17/15 30.0 11.55 12.50
YRCW 150717P00032500 P 07/17/15 32.5 14.00 15.00
YRCW 150717P00035000 P 07/17/15 35.0 16.45 17.40
YRCW 151016C00002500 C 10/16/15 2.5 15.10 16.40
YRCW 151016C00005000 C 10/16/15 5.0 11.95 14.80
YRCW 151016C00007500 C 10/16/15 7.5 8.55 12.80
YRCW 151016C00010000 C 10/16/15 10.0 6.10 10.40
YRCW 151016C00012500 C 10/16/15 12.5 4.75 8.40
YRCW 151016C00015000 C 10/16/15 15.0 4.20 5.20
YRCW 151016C00017500 C 10/16/15 17.5 2.79 3.65
YRCW 151016C00020000 C 10/16/15 20.0 1.75 2.50
YRCW 151016C00022500 C 10/16/15 22.5 1.10 1.72
YRCW 151016C00025000 C 10/16/15 25.0 0.58 1.13
YRCW 151016C00027500 C 10/16/15 27.5 0.35 0.85
YRCW 151016C00030000 C 10/16/15 30.0 0.10 0.60
YRCW 151016C00032500 C 10/16/15 32.5 0.00 0.94
YRCW 151016C00035000 C 10/16/15 35.0 0.00 0.44
YRCW 151016C00037500 C 10/16/15 37.5 0.00 0.39
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.24
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.27
YRCW 151016P00007500 P 10/16/15 7.5 0.02 0.36
YRCW 151016P00010000 P 10/16/15 10.0 0.19 0.57
YRCW 151016P00012500 P 10/16/15 12.5 0.53 0.93
YRCW 151016P00015000 P 10/16/15 15.0 1.17 1.58
YRCW 151016P00017500 P 10/16/15 17.5 2.17 2.75
YRCW 151016P00020000 P 10/16/15 20.0 3.50 4.00
YRCW 151016P00022500 P 10/16/15 22.5 5.20 5.75
YRCW 151016P00025000 P 10/16/15 25.0 7.55 8.35
YRCW 151016P00027500 P 10/16/15 27.5 8.45 11.05
YRCW 151016P00030000 P 10/16/15 30.0 11.50 13.90
YRCW 151016P00032500 P 10/16/15 32.5 12.70 16.70
YRCW 151016P00035000 P 10/16/15 35.0 15.90 19.00
YRCW 151016P00037500 P 10/16/15 37.5 18.75 20.05
YRCW 160115C00002500 C 01/15/16 2.5 14.80 16.50
YRCW 160115C00005000 C 01/15/16 5.0 10.75 13.80
YRCW 160115C00007500 C 01/15/16 7.5 10.35 11.50
YRCW 160115C00010000 C 01/15/16 10.0 8.00 9.50
YRCW 160115C00012500 C 01/15/16 12.5 6.20 7.50
YRCW 160115C00015000 C 01/15/16 15.0 4.55 5.20
YRCW 160115C00017500 C 01/15/16 17.5 3.40 3.80
YRCW 160115C00020000 C 01/15/16 20.0 2.45 2.76
YRCW 160115C00022500 C 01/15/16 22.5 1.56 2.38
YRCW 160115C00025000 C 01/15/16 25.0 1.16 1.37
YRCW 160115C00027500 C 01/15/16 27.5 0.67 1.36
YRCW 160115C00030000 C 01/15/16 30.0 0.55 0.71
YRCW 160115C00032500 C 01/15/16 32.5 0.27 0.83
YRCW 160115C00035000 C 01/15/16 35.0 0.17 0.71
YRCW 160115C00037500 C 01/15/16 37.5 0.10 0.61
YRCW 160115C00040000 C 01/15/16 40.0 0.02 0.46
YRCW 160115C00042500 C 01/15/16 42.5 0.02 0.43
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.29
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.36
YRCW 160115P00007500 P 01/15/16 7.5 0.07 0.49
YRCW 160115P00010000 P 01/15/16 10.0 0.34 0.81
YRCW 160115P00012500 P 01/15/16 12.5 0.82 1.32
YRCW 160115P00015000 P 01/15/16 15.0 1.65 2.19
YRCW 160115P00017500 P 01/15/16 17.5 2.66 3.35
YRCW 160115P00020000 P 01/15/16 20.0 4.40 4.85
YRCW 160115P00022500 P 01/15/16 22.5 6.00 6.45
YRCW 160115P00025000 P 01/15/16 25.0 8.00 8.75
YRCW 160115P00027500 P 01/15/16 27.5 9.70 10.85
YRCW 160115P00030000 P 01/15/16 30.0 11.75 13.10
YRCW 160115P00032500 P 01/15/16 32.5 14.05 15.40
YRCW 160115P00035000 P 01/15/16 35.0 16.60 17.70
YRCW 160115P00037500 P 01/15/16 37.5 18.95 20.10
YRCW 160115P00040000 P 01/15/16 40.0 21.30 22.55
YRCW 160115P00042500 P 01/15/16 42.5 23.80 25.15
YRCW 170120C00005000 C 01/20/17 5.0 12.45 15.05
YRCW 170120C00007500 C 01/20/17 7.5 10.40 13.40
YRCW 170120C00010000 C 01/20/17 10.0 8.55 10.80
YRCW 170120C00012500 C 01/20/17 12.5 6.00 10.40
YRCW 170120C00015000 C 01/20/17 15.0 5.60 7.85
YRCW 170120C00017500 C 01/20/17 17.5 4.65 6.25
YRCW 170120C00020000 C 01/20/17 20.0 3.65 5.25
YRCW 170120C00022500 C 01/20/17 22.5 3.10 4.50
YRCW 170120C00025000 C 01/20/17 25.0 2.15 3.85
YRCW 170120C00027500 C 01/20/17 27.5 1.70 3.30
YRCW 170120C00030000 C 01/20/17 30.0 1.55 2.82
YRCW 170120C00032500 C 01/20/17 32.5 1.23 2.45
YRCW 170120C00035000 C 01/20/17 35.0 0.97 2.14
YRCW 170120P00005000 P 01/20/17 5.0 0.06 5.00
YRCW 170120P00007500 P 01/20/17 7.5 0.41 1.26
YRCW 170120P00010000 P 01/20/17 10.0 1.01 1.92
YRCW 170120P00012500 P 01/20/17 12.5 1.81 2.75
YRCW 170120P00015000 P 01/20/17 15.0 2.86 3.95
YRCW 170120P00017500 P 01/20/17 17.5 4.10 5.40
YRCW 170120P00020000 P 01/20/17 20.0 5.55 6.95
YRCW 170120P00022500 P 01/20/17 22.5 7.20 8.55
YRCW 170120P00025000 P 01/20/17 25.0 8.95 10.40
YRCW 170120P00027500 P 01/20/17 27.5 10.90 12.35
YRCW 170120P00030000 P 01/20/17 30.0 12.90 14.45
YRCW 170120P00032500 P 01/20/17 32.5 14.00 18.25
YRCW 170120P00035000 P 01/20/17 35.0 16.90 19.10

OPRA data is delayed 15 minutes.