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 May 23 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 170616C00002000 C 06/16/17 2.0 6.85 7.50
YRCW 170616C00003000 C 06/16/17 3.0 5.30 8.30
YRCW 170616C00004000 C 06/16/17 4.0 4.70 6.70
YRCW 170616C00005000 C 06/16/17 5.0 3.95 5.15
YRCW 170616C00006000 C 06/16/17 6.0 3.10 3.45
YRCW 170616C00007000 C 06/16/17 7.0 2.10 2.42
YRCW 170616C00008000 C 06/16/17 8.0 1.28 1.40
YRCW 170616C00009000 C 06/16/17 9.0 0.63 0.73
YRCW 170616C00010000 C 06/16/17 10.0 0.24 0.31
YRCW 170616C00011000 C 06/16/17 11.0 0.09 0.13
YRCW 170616C00012000 C 06/16/17 12.0 0.03 0.07
YRCW 170616C00013000 C 06/16/17 13.0 0.00 0.06
YRCW 170616C00014000 C 06/16/17 14.0 0.00 0.04
YRCW 170616C00015000 C 06/16/17 15.0 0.00 0.03
YRCW 170616C00016000 C 06/16/17 16.0 0.00 0.03
YRCW 170616C00017000 C 06/16/17 17.0 0.00 0.03
YRCW 170616C00018000 C 06/16/17 18.0 0.00 0.04
YRCW 170616P00002000 P 06/16/17 2.0 0.00 0.19
YRCW 170616P00003000 P 06/16/17 3.0 0.00 0.18
YRCW 170616P00004000 P 06/16/17 4.0 0.00 0.18
YRCW 170616P00005000 P 06/16/17 5.0 0.00 0.18
YRCW 170616P00006000 P 06/16/17 6.0 0.00 0.03
YRCW 170616P00007000 P 06/16/17 7.0 0.04 0.07
YRCW 170616P00008000 P 06/16/17 8.0 0.14 0.20
YRCW 170616P00009000 P 06/16/17 9.0 0.46 0.52
YRCW 170616P00010000 P 06/16/17 10.0 1.05 1.13
YRCW 170616P00011000 P 06/16/17 11.0 1.84 2.00
YRCW 170616P00012000 P 06/16/17 12.0 2.75 3.15
YRCW 170616P00013000 P 06/16/17 13.0 3.70 4.10
YRCW 170616P00014000 P 06/16/17 14.0 4.75 5.15
YRCW 170616P00015000 P 06/16/17 15.0 5.60 6.10
YRCW 170616P00016000 P 06/16/17 16.0 6.75 7.15
YRCW 170616P00017000 P 06/16/17 17.0 7.75 8.20
YRCW 170616P00018000 P 06/16/17 18.0 8.70 9.25
YRCW 170721C00002000 C 07/21/17 2.0 6.80 7.70
YRCW 170721C00003000 C 07/21/17 3.0 5.95 6.35
YRCW 170721C00004000 C 07/21/17 4.0 4.95 5.40
YRCW 170721C00005000 C 07/21/17 5.0 3.90 4.55
YRCW 170721C00006000 C 07/21/17 6.0 3.15 3.40
YRCW 170721C00007000 C 07/21/17 7.0 2.31 2.44
YRCW 170721C00008000 C 07/21/17 8.0 1.56 1.65
YRCW 170721C00009000 C 07/21/17 9.0 0.94 1.02
YRCW 170721C00010000 C 07/21/17 10.0 0.52 0.59
YRCW 170721C00011000 C 07/21/17 11.0 0.27 0.33
YRCW 170721C00012000 C 07/21/17 12.0 0.14 0.19
YRCW 170721C00013000 C 07/21/17 13.0 0.07 0.11
YRCW 170721C00014000 C 07/21/17 14.0 0.03 0.07
YRCW 170721C00015000 C 07/21/17 15.0 0.01 0.05
YRCW 170721C00016000 C 07/21/17 16.0 0.00 0.04
YRCW 170721C00017000 C 07/21/17 17.0 0.00 0.03
YRCW 170721C00018000 C 07/21/17 18.0 0.00 0.03
YRCW 170721C00019000 C 07/21/17 19.0 0.00 0.17
YRCW 170721C00020000 C 07/21/17 20.0 0.00 0.19
YRCW 170721P00002000 P 07/21/17 2.0 0.00 0.18
YRCW 170721P00003000 P 07/21/17 3.0 0.00 0.21
YRCW 170721P00004000 P 07/21/17 4.0 0.00 0.19
YRCW 170721P00005000 P 07/21/17 5.0 0.02 0.05
YRCW 170721P00006000 P 07/21/17 6.0 0.05 0.08
YRCW 170721P00007000 P 07/21/17 7.0 0.15 0.19
YRCW 170721P00008000 P 07/21/17 8.0 0.36 0.41
YRCW 170721P00009000 P 07/21/17 9.0 0.73 0.80
YRCW 170721P00010000 P 07/21/17 10.0 1.30 1.38
YRCW 170721P00011000 P 07/21/17 11.0 2.05 2.15
YRCW 170721P00012000 P 07/21/17 12.0 2.87 3.05
YRCW 170721P00013000 P 07/21/17 13.0 3.80 4.20
YRCW 170721P00014000 P 07/21/17 14.0 4.80 5.15
YRCW 170721P00015000 P 07/21/17 15.0 5.75 6.05
YRCW 170721P00016000 P 07/21/17 16.0 6.70 7.15
YRCW 170721P00017000 P 07/21/17 17.0 7.75 8.10
YRCW 170721P00018000 P 07/21/17 18.0 8.70 9.15
YRCW 170721P00019000 P 07/21/17 19.0 9.70 10.20
YRCW 170721P00020000 P 07/21/17 20.0 10.75 11.15
YRCW 171020C00004000 C 10/20/17 4.0 5.00 5.45
YRCW 171020C00005000 C 10/20/17 5.0 4.25 4.55
YRCW 171020C00006000 C 10/20/17 6.0 3.40 3.60
YRCW 171020C00007000 C 10/20/17 7.0 2.70 2.80
YRCW 171020C00008000 C 10/20/17 8.0 2.03 2.13
YRCW 171020C00009000 C 10/20/17 9.0 1.51 1.60
YRCW 171020C00010000 C 10/20/17 10.0 1.09 1.15
YRCW 171020C00011000 C 10/20/17 11.0 0.77 0.84
YRCW 171020C00012000 C 10/20/17 12.0 0.55 0.59
YRCW 171020C00013000 C 10/20/17 13.0 0.38 0.44
YRCW 171020C00014000 C 10/20/17 14.0 0.27 0.35
YRCW 171020C00015000 C 10/20/17 15.0 0.19 0.24
YRCW 171020C00016000 C 10/20/17 16.0 0.13 0.18
YRCW 171020C00017000 C 10/20/17 17.0 0.10 0.15
YRCW 171020C00018000 C 10/20/17 18.0 0.07 0.12
YRCW 171020C00019000 C 10/20/17 19.0 0.05 0.09
YRCW 171020C00020000 C 10/20/17 20.0 0.04 0.08
YRCW 171020C00021000 C 10/20/17 21.0 0.02 0.09
YRCW 171020C00022000 C 10/20/17 22.0 0.00 0.08
YRCW 171020P00004000 P 10/20/17 4.0 0.04 0.08
YRCW 171020P00005000 P 10/20/17 5.0 0.13 0.16
YRCW 171020P00006000 P 10/20/17 6.0 0.26 0.31
YRCW 171020P00007000 P 10/20/17 7.0 0.47 0.54
YRCW 171020P00008000 P 10/20/17 8.0 0.82 0.89
YRCW 171020P00009000 P 10/20/17 9.0 1.27 1.35
YRCW 171020P00010000 P 10/20/17 10.0 1.84 1.92
YRCW 171020P00011000 P 10/20/17 11.0 2.51 2.60
YRCW 171020P00012000 P 10/20/17 12.0 3.25 3.40
YRCW 171020P00013000 P 10/20/17 13.0 4.10 4.30
YRCW 171020P00014000 P 10/20/17 14.0 5.00 5.10
YRCW 171020P00015000 P 10/20/17 15.0 5.90 6.10
YRCW 171020P00016000 P 10/20/17 16.0 6.85 7.30
YRCW 171020P00017000 P 10/20/17 17.0 7.80 8.25
YRCW 171020P00018000 P 10/20/17 18.0 8.80 9.15
YRCW 171020P00019000 P 10/20/17 19.0 9.70 10.20
YRCW 171020P00020000 P 10/20/17 20.0 10.75 11.10
YRCW 171020P00021000 P 10/20/17 21.0 11.75 12.15
YRCW 171020P00022000 P 10/20/17 22.0 12.75 13.10
YRCW 180119C00001000 C 01/19/18 1.0 7.65 8.80
YRCW 180119C00002000 C 01/19/18 2.0 5.60 7.85
YRCW 180119C00003000 C 01/19/18 3.0 4.95 6.70
YRCW 180119C00004000 C 01/19/18 4.0 3.85 5.90
YRCW 180119C00005000 C 01/19/18 5.0 2.83 4.90
YRCW 180119C00006000 C 01/19/18 6.0 3.70 3.80
YRCW 180119C00007000 C 01/19/18 7.0 2.98 3.10
YRCW 180119C00008000 C 01/19/18 8.0 2.42 2.53
YRCW 180119C00009000 C 01/19/18 9.0 1.92 2.01
YRCW 180119C00010000 C 01/19/18 10.0 1.52 1.60
YRCW 180119C00011000 C 01/19/18 11.0 1.16 1.25
YRCW 180119C00012000 C 01/19/18 12.0 0.94 0.99
YRCW 180119C00013000 C 01/19/18 13.0 0.73 0.79
YRCW 180119C00014000 C 01/19/18 14.0 0.56 0.63
YRCW 180119C00015000 C 01/19/18 15.0 0.43 0.51
YRCW 180119P00001000 P 01/19/18 1.0 0.00 0.47
YRCW 180119P00002000 P 01/19/18 2.0 0.00 0.49
YRCW 180119P00003000 P 01/19/18 3.0 0.03 0.09
YRCW 180119P00004000 P 01/19/18 4.0 0.12 0.16
YRCW 180119P00005000 P 01/19/18 5.0 0.26 0.31
YRCW 180119P00006000 P 01/19/18 6.0 0.46 0.54
YRCW 180119P00007000 P 01/19/18 7.0 0.76 0.85
YRCW 180119P00008000 P 01/19/18 8.0 1.16 1.25
YRCW 180119P00009000 P 01/19/18 9.0 1.64 1.73
YRCW 180119P00010000 P 01/19/18 10.0 2.24 2.31
YRCW 180119P00011000 P 01/19/18 11.0 2.88 3.05
YRCW 180119P00012000 P 01/19/18 12.0 3.60 3.75
YRCW 180119P00013000 P 01/19/18 13.0 4.40 4.55
YRCW 180119P00014000 P 01/19/18 14.0 5.25 5.35
YRCW 180119P00015000 P 01/19/18 15.0 6.10 6.30

OPRA data is delayed 15 minutes.