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 Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 160219C00002500 C 02/19/16 2.5 4.05 4.95
YRCW 160219C00005000 C 02/19/16 5.0 1.54 2.48
YRCW 160219C00007500 C 02/19/16 7.5 0.16 0.33
YRCW 160219C00010000 C 02/19/16 10.0 0.00 0.15
YRCW 160219C00012500 C 02/19/16 12.5 0.02 0.03
YRCW 160219C00015000 C 02/19/16 15.0 0.00 0.11
YRCW 160219C00017500 C 02/19/16 17.5 0.00 0.15
YRCW 160219C00020000 C 02/19/16 20.0 0.00 0.19
YRCW 160219C00022500 C 02/19/16 22.5 0.00 0.21
YRCW 160219C00025000 C 02/19/16 25.0 0.00 0.50
YRCW 160219C00027500 C 02/19/16 27.5 0.00 3.65
YRCW 160219C00030000 C 02/19/16 30.0 0.00 3.10
YRCW 160219P00002500 P 02/19/16 2.5 0.00 0.09
YRCW 160219P00005000 P 02/19/16 5.0 0.02 0.09
YRCW 160219P00007500 P 02/19/16 7.5 0.84 1.05
YRCW 160219P00010000 P 02/19/16 10.0 2.96 3.50
YRCW 160219P00012500 P 02/19/16 12.5 5.20 6.00
YRCW 160219P00015000 P 02/19/16 15.0 7.60 8.75
YRCW 160219P00017500 P 02/19/16 17.5 10.10 11.05
YRCW 160219P00020000 P 02/19/16 20.0 12.55 13.55
YRCW 160219P00022500 P 02/19/16 22.5 15.00 16.05
YRCW 160219P00025000 P 02/19/16 25.0 17.50 18.55
YRCW 160219P00027500 P 02/19/16 27.5 19.85 21.05
YRCW 160219P00030000 P 02/19/16 30.0 22.55 23.55
YRCW 160318C00002500 C 03/18/16 2.5 3.50 5.10
YRCW 160318C00005000 C 03/18/16 5.0 1.02 2.60
YRCW 160318C00007500 C 03/18/16 7.5 0.41 0.60
YRCW 160318C00010000 C 03/18/16 10.0 0.10 0.27
YRCW 160318C00012500 C 03/18/16 12.5 0.01 0.12
YRCW 160318C00015000 C 03/18/16 15.0 0.00 0.14
YRCW 160318C00017500 C 03/18/16 17.5 0.00 0.13
YRCW 160318C00020000 C 03/18/16 20.0 0.00 0.12
YRCW 160318P00002500 P 03/18/16 2.5 0.00 0.07
YRCW 160318P00005000 P 03/18/16 5.0 0.17 0.27
YRCW 160318P00007500 P 03/18/16 7.5 1.21 1.41
YRCW 160318P00010000 P 03/18/16 10.0 2.96 3.65
YRCW 160318P00012500 P 03/18/16 12.5 5.15 6.30
YRCW 160318P00015000 P 03/18/16 15.0 7.60 8.85
YRCW 160318P00017500 P 03/18/16 17.5 10.10 11.55
YRCW 160318P00020000 P 03/18/16 20.0 12.60 13.95
YRCW 160415C00002500 C 04/15/16 2.5 3.90 5.15
YRCW 160415C00005000 C 04/15/16 5.0 1.49 2.40
YRCW 160415C00007500 C 04/15/16 7.5 0.60 0.83
YRCW 160415C00010000 C 04/15/16 10.0 0.16 0.31
YRCW 160415C00012500 C 04/15/16 12.5 0.00 0.13
YRCW 160415C00015000 C 04/15/16 15.0 0.00 0.13
YRCW 160415C00017500 C 04/15/16 17.5 0.00 0.23
YRCW 160415C00020000 C 04/15/16 20.0 0.00 0.21
YRCW 160415C00022500 C 04/15/16 22.5 0.00 0.12
YRCW 160415C00025000 C 04/15/16 25.0 0.00 0.22
YRCW 160415C00027500 C 04/15/16 27.5 0.00 0.12
YRCW 160415C00030000 C 04/15/16 30.0 0.00 0.12
YRCW 160415C00032500 C 04/15/16 32.5 0.00 0.12
YRCW 160415C00035000 C 04/15/16 35.0 0.00 0.16
YRCW 160415P00002500 P 04/15/16 2.5 0.00 0.05
YRCW 160415P00005000 P 04/15/16 5.0 0.29 0.40
YRCW 160415P00007500 P 04/15/16 7.5 1.39 1.60
YRCW 160415P00010000 P 04/15/16 10.0 2.96 3.75
YRCW 160415P00012500 P 04/15/16 12.5 5.15 6.15
YRCW 160415P00015000 P 04/15/16 15.0 7.60 8.70
YRCW 160415P00017500 P 04/15/16 17.5 10.10 11.65
YRCW 160415P00020000 P 04/15/16 20.0 12.60 13.60
YRCW 160415P00022500 P 04/15/16 22.5 15.10 16.55
YRCW 160415P00025000 P 04/15/16 25.0 17.60 19.15
YRCW 160415P00027500 P 04/15/16 27.5 19.50 21.65
YRCW 160415P00030000 P 04/15/16 30.0 21.60 25.20
YRCW 160415P00032500 P 04/15/16 32.5 23.95 27.70
YRCW 160415P00035000 P 04/15/16 35.0 27.25 29.40
YRCW 160715C00002500 C 07/15/16 2.5 3.90 5.15
YRCW 160715C00005000 C 07/15/16 5.0 2.25 3.10
YRCW 160715C00007500 C 07/15/16 7.5 1.00 1.40
YRCW 160715C00010000 C 07/15/16 10.0 0.56 0.73
YRCW 160715C00012500 C 07/15/16 12.5 0.19 0.42
YRCW 160715C00015000 C 07/15/16 15.0 0.09 0.38
YRCW 160715C00017500 C 07/15/16 17.5 0.05 0.31
YRCW 160715C00020000 C 07/15/16 20.0 0.04 0.26
YRCW 160715C00022500 C 07/15/16 22.5 0.00 0.24
YRCW 160715C00025000 C 07/15/16 25.0 0.00 0.24
YRCW 160715C00027500 C 07/15/16 27.5 0.01 0.37
YRCW 160715C00030000 C 07/15/16 30.0 0.00 0.22
YRCW 160715C00032500 C 07/15/16 32.5 0.00 0.22
YRCW 160715P00002500 P 07/15/16 2.5 0.01 0.36
YRCW 160715P00005000 P 07/15/16 5.0 0.58 0.79
YRCW 160715P00007500 P 07/15/16 7.5 1.85 2.05
YRCW 160715P00010000 P 07/15/16 10.0 3.75 3.95
YRCW 160715P00012500 P 07/15/16 12.5 5.30 6.30
YRCW 160715P00015000 P 07/15/16 15.0 7.65 8.70
YRCW 160715P00017500 P 07/15/16 17.5 10.10 11.35
YRCW 160715P00020000 P 07/15/16 20.0 12.55 13.65
YRCW 160715P00022500 P 07/15/16 22.5 15.05 16.15
YRCW 160715P00025000 P 07/15/16 25.0 17.55 19.20
YRCW 160715P00027500 P 07/15/16 27.5 20.00 21.70
YRCW 160715P00030000 P 07/15/16 30.0 22.50 24.20
YRCW 160715P00032500 P 07/15/16 32.5 25.00 26.45
YRCW 170120C00005000 C 01/20/17 5.0 2.85 3.40
YRCW 170120C00007500 C 01/20/17 7.5 1.71 2.09
YRCW 170120C00010000 C 01/20/17 10.0 1.11 1.46
YRCW 170120C00012500 C 01/20/17 12.5 0.74 1.05
YRCW 170120C00015000 C 01/20/17 15.0 0.44 0.76
YRCW 170120C00017500 C 01/20/17 17.5 0.32 0.65
YRCW 170120C00020000 C 01/20/17 20.0 0.20 0.50
YRCW 170120C00022500 C 01/20/17 22.5 0.10 0.43
YRCW 170120C00025000 C 01/20/17 25.0 0.00 0.90
YRCW 170120C00027500 C 01/20/17 27.5 0.06 0.44
YRCW 170120C00030000 C 01/20/17 30.0 0.00 0.48
YRCW 170120C00032500 C 01/20/17 32.5 0.03 0.38
YRCW 170120C00035000 C 01/20/17 35.0 0.03 0.38
YRCW 170120P00005000 P 01/20/17 5.0 1.04 1.32
YRCW 170120P00007500 P 01/20/17 7.5 2.48 2.78
YRCW 170120P00010000 P 01/20/17 10.0 4.25 4.65
YRCW 170120P00012500 P 01/20/17 12.5 6.35 6.80
YRCW 170120P00015000 P 01/20/17 15.0 7.95 9.55
YRCW 170120P00017500 P 01/20/17 17.5 10.25 11.90
YRCW 170120P00020000 P 01/20/17 20.0 12.70 14.00
YRCW 170120P00022500 P 01/20/17 22.5 15.10 17.05
YRCW 170120P00025000 P 01/20/17 25.0 16.90 19.20
YRCW 170120P00027500 P 01/20/17 27.5 19.95 22.80
YRCW 170120P00030000 P 01/20/17 30.0 22.45 24.45
YRCW 170120P00032500 P 01/20/17 32.5 24.70 27.80
YRCW 170120P00035000 P 01/20/17 35.0 27.45 29.65

OPRA data is delayed 15 minutes.