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 22 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 170915C00004000 C 09/15/17 4.0 7.95 8.30
YRCW 170915C00005000 C 09/15/17 5.0 6.95 7.20
YRCW 170915C00006000 C 09/15/17 6.0 6.00 6.20
YRCW 170915C00007000 C 09/15/17 7.0 5.00 5.25
YRCW 170915C00008000 C 09/15/17 8.0 4.00 4.20
YRCW 170915C00009000 C 09/15/17 9.0 3.05 3.25
YRCW 170915C00010000 C 09/15/17 10.0 2.02 2.24
YRCW 170915C00011000 C 09/15/17 11.0 1.24 1.40
YRCW 170915C00012000 C 09/15/17 12.0 0.58 0.69
YRCW 170915C00013000 C 09/15/17 13.0 0.21 0.25
YRCW 170915C00014000 C 09/15/17 14.0 0.05 0.10
YRCW 170915C00015000 C 09/15/17 15.0 0.00 0.04
YRCW 170915C00016000 C 09/15/17 16.0 0.00 0.03
YRCW 170915C00017000 C 09/15/17 17.0 0.00 0.03
YRCW 170915C00018000 C 09/15/17 18.0 0.00 0.02
YRCW 170915C00019000 C 09/15/17 19.0 0.00 0.03
YRCW 170915C00020000 C 09/15/17 20.0 0.00 0.03
YRCW 170915P00004000 P 09/15/17 4.0 0.00 0.03
YRCW 170915P00005000 P 09/15/17 5.0 0.00 0.03
YRCW 170915P00006000 P 09/15/17 6.0 0.00 0.03
YRCW 170915P00007000 P 09/15/17 7.0 0.00 0.03
YRCW 170915P00008000 P 09/15/17 8.0 0.00 0.03
YRCW 170915P00009000 P 09/15/17 9.0 0.00 0.05
YRCW 170915P00010000 P 09/15/17 10.0 0.04 0.08
YRCW 170915P00011000 P 09/15/17 11.0 0.17 0.23
YRCW 170915P00012000 P 09/15/17 12.0 0.49 0.60
YRCW 170915P00013000 P 09/15/17 13.0 1.11 1.26
YRCW 170915P00014000 P 09/15/17 14.0 1.88 2.10
YRCW 170915P00015000 P 09/15/17 15.0 2.84 2.98
YRCW 170915P00016000 P 09/15/17 16.0 3.80 4.00
YRCW 170915P00017000 P 09/15/17 17.0 4.80 5.00
YRCW 170915P00018000 P 09/15/17 18.0 5.80 6.00
YRCW 170915P00019000 P 09/15/17 19.0 6.80 7.00
YRCW 170915P00020000 P 09/15/17 20.0 7.75 8.05
YRCW 171020C00004000 C 10/20/17 4.0 7.55 8.45
YRCW 171020C00005000 C 10/20/17 5.0 7.00 7.25
YRCW 171020C00006000 C 10/20/17 6.0 5.95 6.20
YRCW 171020C00007000 C 10/20/17 7.0 5.00 5.20
YRCW 171020C00008000 C 10/20/17 8.0 4.05 4.30
YRCW 171020C00009000 C 10/20/17 9.0 3.00 3.35
YRCW 171020C00010000 C 10/20/17 10.0 2.27 2.41
YRCW 171020C00011000 C 10/20/17 11.0 1.53 1.68
YRCW 171020C00012000 C 10/20/17 12.0 0.94 1.07
YRCW 171020C00013000 C 10/20/17 13.0 0.52 0.62
YRCW 171020C00014000 C 10/20/17 14.0 0.26 0.34
YRCW 171020C00015000 C 10/20/17 15.0 0.14 0.16
YRCW 171020C00016000 C 10/20/17 16.0 0.04 0.08
YRCW 171020C00017000 C 10/20/17 17.0 0.02 0.05
YRCW 171020C00018000 C 10/20/17 18.0 0.00 0.03
YRCW 171020C00019000 C 10/20/17 19.0 0.00 0.03
YRCW 171020C00020000 C 10/20/17 20.0 0.00 0.03
YRCW 171020C00021000 C 10/20/17 21.0 0.00 0.03
YRCW 171020C00022000 C 10/20/17 22.0 0.00 0.03
YRCW 171020P00004000 P 10/20/17 4.0 0.00 0.03
YRCW 171020P00005000 P 10/20/17 5.0 0.00 0.03
YRCW 171020P00006000 P 10/20/17 6.0 0.00 0.03
YRCW 171020P00007000 P 10/20/17 7.0 0.00 0.05
YRCW 171020P00008000 P 10/20/17 8.0 0.02 0.08
YRCW 171020P00009000 P 10/20/17 9.0 0.07 0.12
YRCW 171020P00010000 P 10/20/17 10.0 0.21 0.33
YRCW 171020P00011000 P 10/20/17 11.0 0.44 0.57
YRCW 171020P00012000 P 10/20/17 12.0 0.83 0.93
YRCW 171020P00013000 P 10/20/17 13.0 1.41 1.51
YRCW 171020P00014000 P 10/20/17 14.0 2.05 2.33
YRCW 171020P00015000 P 10/20/17 15.0 2.93 3.10
YRCW 171020P00016000 P 10/20/17 16.0 3.85 4.05
YRCW 171020P00017000 P 10/20/17 17.0 4.80 5.00
YRCW 171020P00018000 P 10/20/17 18.0 5.85 6.00
YRCW 171020P00019000 P 10/20/17 19.0 6.85 7.00
YRCW 171020P00020000 P 10/20/17 20.0 7.75 8.05
YRCW 171020P00021000 P 10/20/17 21.0 8.60 9.05
YRCW 171020P00022000 P 10/20/17 22.0 9.75 10.00
YRCW 180119C00001000 C 01/19/18 1.0 10.95 11.25
YRCW 180119C00002000 C 01/19/18 2.0 10.00 10.25
YRCW 180119C00003000 C 01/19/18 3.0 8.90 9.30
YRCW 180119C00004000 C 01/19/18 4.0 8.00 8.30
YRCW 180119C00005000 C 01/19/18 5.0 7.00 7.25
YRCW 180119C00006000 C 01/19/18 6.0 6.05 6.30
YRCW 180119C00007000 C 01/19/18 7.0 5.20 5.40
YRCW 180119C00008000 C 01/19/18 8.0 4.35 4.55
YRCW 180119C00009000 C 01/19/18 9.0 3.55 3.80
YRCW 180119C00010000 C 01/19/18 10.0 2.79 2.98
YRCW 180119C00011000 C 01/19/18 11.0 2.20 2.39
YRCW 180119C00012000 C 01/19/18 12.0 1.65 1.82
YRCW 180119C00013000 C 01/19/18 13.0 1.28 1.43
YRCW 180119C00014000 C 01/19/18 14.0 0.95 1.02
YRCW 180119C00015000 C 01/19/18 15.0 0.67 0.76
YRCW 180119C00016000 C 01/19/18 16.0 0.43 0.57
YRCW 180119C00017000 C 01/19/18 17.0 0.34 0.42
YRCW 180119C00018000 C 01/19/18 18.0 0.21 0.31
YRCW 180119C00019000 C 01/19/18 19.0 0.14 0.23
YRCW 180119C00020000 C 01/19/18 20.0 0.09 0.17
YRCW 180119C00021000 C 01/19/18 21.0 0.05 0.14
YRCW 180119C00022000 C 01/19/18 22.0 0.03 0.11
YRCW 180119C00023000 C 01/19/18 23.0 0.00 0.08
YRCW 180119C00024000 C 01/19/18 24.0 0.01 0.06
YRCW 180119P00001000 P 01/19/18 1.0 0.00 0.03
YRCW 180119P00002000 P 01/19/18 2.0 0.00 0.03
YRCW 180119P00003000 P 01/19/18 3.0 0.00 0.03
YRCW 180119P00004000 P 01/19/18 4.0 0.00 0.05
YRCW 180119P00005000 P 01/19/18 5.0 0.02 0.08
YRCW 180119P00006000 P 01/19/18 6.0 0.08 0.12
YRCW 180119P00007000 P 01/19/18 7.0 0.15 0.21
YRCW 180119P00008000 P 01/19/18 8.0 0.27 0.40
YRCW 180119P00009000 P 01/19/18 9.0 0.47 0.61
YRCW 180119P00010000 P 01/19/18 10.0 0.72 0.87
YRCW 180119P00011000 P 01/19/18 11.0 1.08 1.23
YRCW 180119P00012000 P 01/19/18 12.0 1.54 1.69
YRCW 180119P00013000 P 01/19/18 13.0 2.08 2.30
YRCW 180119P00014000 P 01/19/18 14.0 2.74 2.95
YRCW 180119P00015000 P 01/19/18 15.0 3.45 3.70
YRCW 180119P00016000 P 01/19/18 16.0 4.25 4.50
YRCW 180119P00017000 P 01/19/18 17.0 5.10 5.30
YRCW 180119P00018000 P 01/19/18 18.0 6.00 6.20
YRCW 180119P00019000 P 01/19/18 19.0 6.95 7.20
YRCW 180119P00020000 P 01/19/18 20.0 7.90 8.15
YRCW 180119P00021000 P 01/19/18 21.0 8.85 9.05
YRCW 180119P00022000 P 01/19/18 22.0 9.80 10.10
YRCW 180119P00023000 P 01/19/18 23.0 10.75 11.10
YRCW 180119P00024000 P 01/19/18 24.0 11.80 12.00
YRCW 180420C00004000 C 04/20/18 4.0 7.85 8.40
YRCW 180420C00005000 C 04/20/18 5.0 7.05 7.45
YRCW 180420C00006000 C 04/20/18 6.0 6.20 6.55
YRCW 180420C00007000 C 04/20/18 7.0 5.40 5.70
YRCW 180420C00008000 C 04/20/18 8.0 4.65 4.85
YRCW 180420C00009000 C 04/20/18 9.0 3.95 4.20
YRCW 180420C00010000 C 04/20/18 10.0 3.30 3.45
YRCW 180420C00011000 C 04/20/18 11.0 2.59 2.87
YRCW 180420C00012000 C 04/20/18 12.0 2.11 2.37
YRCW 180420C00013000 C 04/20/18 13.0 1.69 1.94
YRCW 180420C00014000 C 04/20/18 14.0 1.41 1.58
YRCW 180420C00015000 C 04/20/18 15.0 1.20 1.30
YRCW 180420C00016000 C 04/20/18 16.0 0.96 1.06
YRCW 180420C00017000 C 04/20/18 17.0 0.77 0.86
YRCW 180420C00018000 C 04/20/18 18.0 0.62 0.72
YRCW 180420C00019000 C 04/20/18 19.0 0.48 0.59
YRCW 180420C00020000 C 04/20/18 20.0 0.40 0.46
YRCW 180420C00021000 C 04/20/18 21.0 0.31 0.40
YRCW 180420C00022000 C 04/20/18 22.0 0.25 0.33
YRCW 180420C00023000 C 04/20/18 23.0 0.20 0.28
YRCW 180420P00004000 P 04/20/18 4.0 0.05 0.11
YRCW 180420P00005000 P 04/20/18 5.0 0.10 0.17
YRCW 180420P00006000 P 04/20/18 6.0 0.19 0.26
YRCW 180420P00007000 P 04/20/18 7.0 0.32 0.40
YRCW 180420P00008000 P 04/20/18 8.0 0.52 0.62
YRCW 180420P00009000 P 04/20/18 9.0 0.80 0.97
YRCW 180420P00010000 P 04/20/18 10.0 1.12 1.22
YRCW 180420P00011000 P 04/20/18 11.0 1.48 1.76
YRCW 180420P00012000 P 04/20/18 12.0 1.99 2.15
YRCW 180420P00013000 P 04/20/18 13.0 2.59 2.71
YRCW 180420P00014000 P 04/20/18 14.0 3.20 3.50
YRCW 180420P00015000 P 04/20/18 15.0 3.90 4.10
YRCW 180420P00016000 P 04/20/18 16.0 4.70 4.85
YRCW 180420P00017000 P 04/20/18 17.0 5.50 5.65
YRCW 180420P00018000 P 04/20/18 18.0 6.35 6.50
YRCW 180420P00019000 P 04/20/18 19.0 7.20 7.50
YRCW 180420P00020000 P 04/20/18 20.0 8.10 8.35
YRCW 180420P00021000 P 04/20/18 21.0 9.05 9.20
YRCW 180420P00022000 P 04/20/18 22.0 9.95 10.15
YRCW 180420P00023000 P 04/20/18 23.0 10.85 11.65

OPRA data is delayed 15 minutes.