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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150220C00012500 C 02/20/15 12.5 3.65 5.30
YRCW 150220C00015000 C 02/20/15 15.0 1.79 2.02
YRCW 150220C00017500 C 02/20/15 17.5 0.73 0.85
YRCW 150220C00020000 C 02/20/15 20.0 0.22 0.38
YRCW 150220C00022500 C 02/20/15 22.5 0.07 0.27
YRCW 150220C00025000 C 02/20/15 25.0 0.00 0.50
YRCW 150220C00027500 C 02/20/15 27.5 0.00 0.25
YRCW 150220C00030000 C 02/20/15 30.0 0.00 0.50
YRCW 150220C00032500 C 02/20/15 32.5 0.00 0.50
YRCW 150220C00035000 C 02/20/15 35.0 0.00 0.25
YRCW 150220P00012500 P 02/20/15 12.5 0.16 0.50
YRCW 150220P00015000 P 02/20/15 15.0 0.77 0.92
YRCW 150220P00017500 P 02/20/15 17.5 2.08 2.23
YRCW 150220P00020000 P 02/20/15 20.0 2.85 4.35
YRCW 150220P00022500 P 02/20/15 22.5 5.00 6.70
YRCW 150220P00025000 P 02/20/15 25.0 7.35 9.15
YRCW 150220P00027500 P 02/20/15 27.5 9.85 11.65
YRCW 150220P00030000 P 02/20/15 30.0 11.55 14.20
YRCW 150220P00032500 P 02/20/15 32.5 14.10 17.45
YRCW 150220P00035000 P 02/20/15 35.0 17.20 19.30
YRCW 150320C00002500 C 03/20/15 2.5 13.35 15.25
YRCW 150320C00005000 C 03/20/15 5.0 10.65 12.75
YRCW 150320C00007500 C 03/20/15 7.5 8.40 10.25
YRCW 150320C00010000 C 03/20/15 10.0 6.00 7.80
YRCW 150320C00012500 C 03/20/15 12.5 3.90 5.50
YRCW 150320C00015000 C 03/20/15 15.0 2.25 2.40
YRCW 150320C00017500 C 03/20/15 17.5 1.00 1.20
YRCW 150320C00020000 C 03/20/15 20.0 0.45 0.57
YRCW 150320C00022500 C 03/20/15 22.5 0.20 0.53
YRCW 150320C00025000 C 03/20/15 25.0 0.00 0.50
YRCW 150320C00027500 C 03/20/15 27.5 0.00 0.50
YRCW 150320C00030000 C 03/20/15 30.0 0.00 0.25
YRCW 150320C00032500 C 03/20/15 32.5 0.00 0.50
YRCW 150320C00035000 C 03/20/15 35.0 0.00 0.25
YRCW 150320P00002500 P 03/20/15 2.5 0.00 0.50
YRCW 150320P00005000 P 03/20/15 5.0 0.00 0.50
YRCW 150320P00007500 P 03/20/15 7.5 0.00 0.50
YRCW 150320P00010000 P 03/20/15 10.0 0.00 0.25
YRCW 150320P00012500 P 03/20/15 12.5 0.18 0.49
YRCW 150320P00015000 P 03/20/15 15.0 1.07 1.23
YRCW 150320P00017500 P 03/20/15 17.5 2.37 2.54
YRCW 150320P00020000 P 03/20/15 20.0 3.55 4.55
YRCW 150320P00022500 P 03/20/15 22.5 5.20 6.80
YRCW 150320P00025000 P 03/20/15 25.0 7.50 9.20
YRCW 150320P00027500 P 03/20/15 27.5 9.90 11.80
YRCW 150320P00030000 P 03/20/15 30.0 12.30 14.15
YRCW 150320P00032500 P 03/20/15 32.5 14.80 16.70
YRCW 150320P00035000 P 03/20/15 35.0 17.30 19.20
YRCW 150417C00005000 C 04/17/15 5.0 10.90 12.80
YRCW 150417C00007500 C 04/17/15 7.5 8.45 10.25
YRCW 150417C00010000 C 04/17/15 10.0 6.15 7.85
YRCW 150417C00012500 C 04/17/15 12.5 4.05 5.60
YRCW 150417C00015000 C 04/17/15 15.0 2.35 2.59
YRCW 150417C00017500 C 04/17/15 17.5 1.26 1.40
YRCW 150417C00020000 C 04/17/15 20.0 0.61 0.76
YRCW 150417C00022500 C 04/17/15 22.5 0.29 0.49
YRCW 150417C00025000 C 04/17/15 25.0 0.12 0.50
YRCW 150417C00027500 C 04/17/15 27.5 0.02 0.27
YRCW 150417C00030000 C 04/17/15 30.0 0.00 0.50
YRCW 150417C00032500 C 04/17/15 32.5 0.01 0.25
YRCW 150417C00035000 C 04/17/15 35.0 0.00 0.50
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.50
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.50
YRCW 150417P00010000 P 04/17/15 10.0 0.02 0.29
YRCW 150417P00012500 P 04/17/15 12.5 0.45 0.61
YRCW 150417P00015000 P 04/17/15 15.0 1.20 1.38
YRCW 150417P00017500 P 04/17/15 17.5 2.55 2.75
YRCW 150417P00020000 P 04/17/15 20.0 4.40 4.65
YRCW 150417P00022500 P 04/17/15 22.5 5.20 6.90
YRCW 150417P00025000 P 04/17/15 25.0 7.55 9.25
YRCW 150417P00027500 P 04/17/15 27.5 9.95 11.70
YRCW 150417P00030000 P 04/17/15 30.0 12.30 14.20
YRCW 150417P00032500 P 04/17/15 32.5 14.80 16.70
YRCW 150417P00035000 P 04/17/15 35.0 17.25 19.10
YRCW 150717C00012500 C 07/17/15 12.5 4.50 6.05
YRCW 150717C00015000 C 07/17/15 15.0 2.99 3.30
YRCW 150717C00017500 C 07/17/15 17.5 1.90 2.16
YRCW 150717C00020000 C 07/17/15 20.0 1.15 1.39
YRCW 150717C00022500 C 07/17/15 22.5 0.66 0.86
YRCW 150717C00025000 C 07/17/15 25.0 0.40 0.55
YRCW 150717C00027500 C 07/17/15 27.5 0.20 0.37
YRCW 150717C00030000 C 07/17/15 30.0 0.11 0.25
YRCW 150717C00032500 C 07/17/15 32.5 0.03 0.32
YRCW 150717C00035000 C 07/17/15 35.0 0.00 0.26
YRCW 150717P00012500 P 07/17/15 12.5 0.84 1.05
YRCW 150717P00015000 P 07/17/15 15.0 1.70 2.12
YRCW 150717P00017500 P 07/17/15 17.5 3.05 3.55
YRCW 150717P00020000 P 07/17/15 20.0 4.95 5.20
YRCW 150717P00022500 P 07/17/15 22.5 6.30 7.30
YRCW 150717P00025000 P 07/17/15 25.0 6.95 9.60
YRCW 150717P00027500 P 07/17/15 27.5 10.05 11.90
YRCW 150717P00030000 P 07/17/15 30.0 11.70 14.70
YRCW 150717P00032500 P 07/17/15 32.5 14.30 17.05
YRCW 150717P00035000 P 07/17/15 35.0 17.25 19.20
YRCW 160115C00002500 C 01/15/16 2.5 13.20 15.55
YRCW 160115C00005000 C 01/15/16 5.0 10.50 13.15
YRCW 160115C00007500 C 01/15/16 7.5 8.75 10.80
YRCW 160115C00010000 C 01/15/16 10.0 6.75 8.75
YRCW 160115C00012500 C 01/15/16 12.5 5.10 7.15
YRCW 160115C00015000 C 01/15/16 15.0 3.80 4.80
YRCW 160115C00017500 C 01/15/16 17.5 2.48 2.89
YRCW 160115C00020000 C 01/15/16 20.0 1.85 3.10
YRCW 160115C00022500 C 01/15/16 22.5 1.26 1.77
YRCW 160115C00025000 C 01/15/16 25.0 0.95 1.18
YRCW 160115C00027500 C 01/15/16 27.5 0.47 1.30
YRCW 160115C00030000 C 01/15/16 30.0 0.46 0.70
YRCW 160115C00032500 C 01/15/16 32.5 0.08 0.79
YRCW 160115C00035000 C 01/15/16 35.0 0.12 0.69
YRCW 160115C00037500 C 01/15/16 37.5 0.00 0.60
YRCW 160115C00040000 C 01/15/16 40.0 0.02 0.47
YRCW 160115C00042500 C 01/15/16 42.5 0.00 0.50
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.50
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.50
YRCW 160115P00007500 P 01/15/16 7.5 0.00 1.00
YRCW 160115P00010000 P 01/15/16 10.0 0.49 0.99
YRCW 160115P00012500 P 01/15/16 12.5 1.08 1.75
YRCW 160115P00015000 P 01/15/16 15.0 2.39 2.83
YRCW 160115P00017500 P 01/15/16 17.5 3.50 4.35
YRCW 160115P00020000 P 01/15/16 20.0 5.70 6.05
YRCW 160115P00022500 P 01/15/16 22.5 6.45 8.00
YRCW 160115P00025000 P 01/15/16 25.0 8.35 10.05
YRCW 160115P00027500 P 01/15/16 27.5 10.05 13.20
YRCW 160115P00030000 P 01/15/16 30.0 11.90 14.95
YRCW 160115P00032500 P 01/15/16 32.5 14.10 16.90
YRCW 160115P00035000 P 01/15/16 35.0 17.05 19.50
YRCW 160115P00037500 P 01/15/16 37.5 19.60 21.95
YRCW 160115P00040000 P 01/15/16 40.0 22.05 24.40
YRCW 160115P00042500 P 01/15/16 42.5 24.10 27.70
YRCW 170120C00005000 C 01/20/17 5.0 10.80 13.55
YRCW 170120C00007500 C 01/20/17 7.5 8.75 11.65
YRCW 170120C00010000 C 01/20/17 10.0 7.15 9.45
YRCW 170120C00012500 C 01/20/17 12.5 5.75 7.90
YRCW 170120C00015000 C 01/20/17 15.0 4.50 6.60
YRCW 170120C00017500 C 01/20/17 17.5 3.40 5.35
YRCW 170120C00020000 C 01/20/17 20.0 2.36 4.45
YRCW 170120C00022500 C 01/20/17 22.5 1.70 3.70
YRCW 170120C00025000 C 01/20/17 25.0 1.77 3.10
YRCW 170120C00027500 C 01/20/17 27.5 1.37 2.80
YRCW 170120C00030000 C 01/20/17 30.0 1.10 2.13
YRCW 170120C00032500 C 01/20/17 32.5 0.80 1.82
YRCW 170120C00035000 C 01/20/17 35.0 0.57 1.56
YRCW 170120P00005000 P 01/20/17 5.0 0.01 0.56
YRCW 170120P00007500 P 01/20/17 7.5 0.35 0.99
YRCW 170120P00010000 P 01/20/17 10.0 0.80 1.78
YRCW 170120P00012500 P 01/20/17 12.5 1.55 2.80
YRCW 170120P00015000 P 01/20/17 15.0 2.70 4.15
YRCW 170120P00017500 P 01/20/17 17.5 3.90 5.65
YRCW 170120P00020000 P 01/20/17 20.0 5.95 7.30
YRCW 170120P00022500 P 01/20/17 22.5 7.60 9.25
YRCW 170120P00025000 P 01/20/17 25.0 9.50 11.20
YRCW 170120P00027500 P 01/20/17 27.5 11.30 13.30
YRCW 170120P00030000 P 01/20/17 30.0 12.70 15.90
YRCW 170120P00032500 P 01/20/17 32.5 15.00 18.10
YRCW 170120P00035000 P 01/20/17 35.0 17.75 20.00

OPRA data is delayed 15 minutes.