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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150515C00002500 C 05/15/15 2.5 14.05 15.60
YRCW 150515C00005000 C 05/15/15 5.0 10.25 13.10
YRCW 150515C00007500 C 05/15/15 7.5 8.35 10.30
YRCW 150515C00010000 C 05/15/15 10.0 6.60 7.80
YRCW 150515C00012500 C 05/15/15 12.5 4.25 5.25
YRCW 150515C00015000 C 05/15/15 15.0 2.22 2.45
YRCW 150515C00017500 C 05/15/15 17.5 0.89 0.97
YRCW 150515C00020000 C 05/15/15 20.0 0.26 0.34
YRCW 150515C00022500 C 05/15/15 22.5 0.05 0.14
YRCW 150515C00025000 C 05/15/15 25.0 0.01 0.19
YRCW 150515C00027500 C 05/15/15 27.5 0.00 0.16
YRCW 150515C00030000 C 05/15/15 30.0 0.00 0.15
YRCW 150515C00032500 C 05/15/15 32.5 0.00 0.14
YRCW 150515C00035000 C 05/15/15 35.0 0.00 0.14
YRCW 150515C00037500 C 05/15/15 37.5 0.00 0.14
YRCW 150515P00002500 P 05/15/15 2.5 0.00 0.12
YRCW 150515P00005000 P 05/15/15 5.0 0.00 0.12
YRCW 150515P00007500 P 05/15/15 7.5 0.00 0.12
YRCW 150515P00010000 P 05/15/15 10.0 0.00 0.14
YRCW 150515P00012500 P 05/15/15 12.5 0.02 0.22
YRCW 150515P00015000 P 05/15/15 15.0 0.44 0.54
YRCW 150515P00017500 P 05/15/15 17.5 1.47 1.62
YRCW 150515P00020000 P 05/15/15 20.0 2.81 3.60
YRCW 150515P00022500 P 05/15/15 22.5 4.95 5.95
YRCW 150515P00025000 P 05/15/15 25.0 7.40 8.40
YRCW 150515P00027500 P 05/15/15 27.5 9.80 10.85
YRCW 150515P00030000 P 05/15/15 30.0 12.15 13.45
YRCW 150515P00032500 P 05/15/15 32.5 14.50 15.90
YRCW 150515P00035000 P 05/15/15 35.0 17.00 18.45
YRCW 150515P00037500 P 05/15/15 37.5 19.45 20.90
YRCW 150619C00002500 C 06/19/15 2.5 14.00 15.10
YRCW 150619C00005000 C 06/19/15 5.0 11.50 12.55
YRCW 150619C00007500 C 06/19/15 7.5 9.00 10.05
YRCW 150619C00010000 C 06/19/15 10.0 6.70 7.60
YRCW 150619C00012500 C 06/19/15 12.5 4.45 5.25
YRCW 150619C00015000 C 06/19/15 15.0 2.55 2.66
YRCW 150619C00017500 C 06/19/15 17.5 1.20 1.31
YRCW 150619C00020000 C 06/19/15 20.0 0.52 0.59
YRCW 150619C00022500 C 06/19/15 22.5 0.16 0.29
YRCW 150619C00025000 C 06/19/15 25.0 0.07 0.26
YRCW 150619C00027500 C 06/19/15 27.5 0.01 0.19
YRCW 150619C00030000 C 06/19/15 30.0 0.00 0.17
YRCW 150619C00032500 C 06/19/15 32.5 0.00 0.16
YRCW 150619P00002500 P 06/19/15 2.5 0.00 0.12
YRCW 150619P00005000 P 06/19/15 5.0 0.00 0.12
YRCW 150619P00007500 P 06/19/15 7.5 0.00 0.13
YRCW 150619P00010000 P 06/19/15 10.0 0.00 0.18
YRCW 150619P00012500 P 06/19/15 12.5 0.13 0.35
YRCW 150619P00015000 P 06/19/15 15.0 0.70 0.85
YRCW 150619P00017500 P 06/19/15 17.5 1.78 1.96
YRCW 150619P00020000 P 06/19/15 20.0 3.30 3.90
YRCW 150619P00022500 P 06/19/15 22.5 5.40 6.10
YRCW 150619P00025000 P 06/19/15 25.0 7.95 8.30
YRCW 150619P00027500 P 06/19/15 27.5 10.00 10.85
YRCW 150619P00030000 P 06/19/15 30.0 12.45 13.45
YRCW 150619P00032500 P 06/19/15 32.5 14.95 15.85
YRCW 150717C00012500 C 07/17/15 12.5 4.55 5.35
YRCW 150717C00015000 C 07/17/15 15.0 2.71 3.05
YRCW 150717C00017500 C 07/17/15 17.5 1.43 1.56
YRCW 150717C00020000 C 07/17/15 20.0 0.65 0.76
YRCW 150717C00022500 C 07/17/15 22.5 0.27 0.48
YRCW 150717C00025000 C 07/17/15 25.0 0.09 0.34
YRCW 150717C00027500 C 07/17/15 27.5 0.03 0.25
YRCW 150717C00030000 C 07/17/15 30.0 0.01 0.21
YRCW 150717C00032500 C 07/17/15 32.5 0.00 0.19
YRCW 150717C00035000 C 07/17/15 35.0 0.00 0.18
YRCW 150717P00012500 P 07/17/15 12.5 0.20 0.46
YRCW 150717P00015000 P 07/17/15 15.0 0.84 1.00
YRCW 150717P00017500 P 07/17/15 17.5 1.91 2.17
YRCW 150717P00020000 P 07/17/15 20.0 3.70 4.05
YRCW 150717P00022500 P 07/17/15 22.5 5.25 6.20
YRCW 150717P00025000 P 07/17/15 25.0 7.90 8.55
YRCW 150717P00027500 P 07/17/15 27.5 9.80 10.95
YRCW 150717P00030000 P 07/17/15 30.0 12.00 13.65
YRCW 150717P00032500 P 07/17/15 32.5 14.65 15.95
YRCW 150717P00035000 P 07/17/15 35.0 17.15 18.35
YRCW 151016C00002500 C 10/16/15 2.5 13.65 15.20
YRCW 151016C00005000 C 10/16/15 5.0 11.40 12.75
YRCW 151016C00007500 C 10/16/15 7.5 9.10 10.35
YRCW 151016C00010000 C 10/16/15 10.0 6.95 8.05
YRCW 151016C00012500 C 10/16/15 12.5 4.95 5.95
YRCW 151016C00015000 C 10/16/15 15.0 3.30 4.20
YRCW 151016C00017500 C 10/16/15 17.5 2.13 2.39
YRCW 151016C00020000 C 10/16/15 20.0 1.26 1.50
YRCW 151016C00022500 C 10/16/15 22.5 0.70 0.94
YRCW 151016C00025000 C 10/16/15 25.0 0.36 0.76
YRCW 151016C00027500 C 10/16/15 27.5 0.17 0.52
YRCW 151016C00030000 C 10/16/15 30.0 0.08 0.45
YRCW 151016C00032500 C 10/16/15 32.5 0.01 0.37
YRCW 151016C00035000 C 10/16/15 35.0 0.00 0.32
YRCW 151016C00037500 C 10/16/15 37.5 0.00 0.29
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.21
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.05
YRCW 151016P00007500 P 10/16/15 7.5 0.02 0.31
YRCW 151016P00010000 P 10/16/15 10.0 0.18 0.51
YRCW 151016P00012500 P 10/16/15 12.5 0.54 0.90
YRCW 151016P00015000 P 10/16/15 15.0 1.46 1.70
YRCW 151016P00017500 P 10/16/15 17.5 2.60 2.97
YRCW 151016P00020000 P 10/16/15 20.0 4.25 4.65
YRCW 151016P00022500 P 10/16/15 22.5 5.70 6.50
YRCW 151016P00025000 P 10/16/15 25.0 7.85 9.15
YRCW 151016P00027500 P 10/16/15 27.5 10.15 11.30
YRCW 151016P00030000 P 10/16/15 30.0 12.50 13.75
YRCW 151016P00032500 P 10/16/15 32.5 14.95 16.20
YRCW 151016P00035000 P 10/16/15 35.0 17.15 18.65
YRCW 151016P00037500 P 10/16/15 37.5 19.85 21.10
YRCW 160115C00002500 C 01/15/16 2.5 13.85 15.30
YRCW 160115C00005000 C 01/15/16 5.0 10.75 12.85
YRCW 160115C00007500 C 01/15/16 7.5 9.35 10.50
YRCW 160115C00010000 C 01/15/16 10.0 7.25 8.30
YRCW 160115C00012500 C 01/15/16 12.5 5.20 6.35
YRCW 160115C00015000 C 01/15/16 15.0 3.55 5.40
YRCW 160115C00017500 C 01/15/16 17.5 2.57 2.85
YRCW 160115C00020000 C 01/15/16 20.0 1.82 2.08
YRCW 160115C00022500 C 01/15/16 22.5 1.07 1.71
YRCW 160115C00025000 C 01/15/16 25.0 0.70 1.03
YRCW 160115C00027500 C 01/15/16 27.5 0.36 0.80
YRCW 160115C00030000 C 01/15/16 30.0 0.33 0.44
YRCW 160115C00032500 C 01/15/16 32.5 0.12 0.48
YRCW 160115C00035000 C 01/15/16 35.0 0.07 0.50
YRCW 160115C00037500 C 01/15/16 37.5 0.03 0.44
YRCW 160115C00040000 C 01/15/16 40.0 0.00 0.31
YRCW 160115C00042500 C 01/15/16 42.5 0.00 0.31
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.26
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.32
YRCW 160115P00007500 P 01/15/16 7.5 0.07 0.44
YRCW 160115P00010000 P 01/15/16 10.0 0.33 0.78
YRCW 160115P00012500 P 01/15/16 12.5 1.00 1.30
YRCW 160115P00015000 P 01/15/16 15.0 1.87 2.22
YRCW 160115P00017500 P 01/15/16 17.5 3.10 3.50
YRCW 160115P00020000 P 01/15/16 20.0 4.80 5.15
YRCW 160115P00022500 P 01/15/16 22.5 6.45 7.05
YRCW 160115P00025000 P 01/15/16 25.0 8.15 9.10
YRCW 160115P00027500 P 01/15/16 27.5 10.35 11.30
YRCW 160115P00030000 P 01/15/16 30.0 12.65 13.65
YRCW 160115P00032500 P 01/15/16 32.5 15.00 16.10
YRCW 160115P00035000 P 01/15/16 35.0 17.45 18.50
YRCW 160115P00037500 P 01/15/16 37.5 19.90 21.00
YRCW 160115P00040000 P 01/15/16 40.0 22.25 23.65
YRCW 160115P00042500 P 01/15/16 42.5 24.75 25.85
YRCW 170120C00005000 C 01/20/17 5.0 11.70 13.50
YRCW 170120C00007500 C 01/20/17 7.5 9.30 12.45
YRCW 170120C00010000 C 01/20/17 10.0 7.75 9.60
YRCW 170120C00012500 C 01/20/17 12.5 6.10 8.00
YRCW 170120C00015000 C 01/20/17 15.0 4.70 8.40
YRCW 170120C00017500 C 01/20/17 17.5 3.70 5.35
YRCW 170120C00020000 C 01/20/17 20.0 1.40 4.45
YRCW 170120C00022500 C 01/20/17 22.5 2.40 3.65
YRCW 170120C00025000 C 01/20/17 25.0 0.05 3.50
YRCW 170120C00027500 C 01/20/17 27.5 0.00 5.00
YRCW 170120C00030000 C 01/20/17 30.0 0.99 2.15
YRCW 170120C00032500 C 01/20/17 32.5 0.32 2.31
YRCW 170120C00035000 C 01/20/17 35.0 0.68 1.64
YRCW 170120P00005000 P 01/20/17 5.0 0.07 0.79
YRCW 170120P00007500 P 01/20/17 7.5 0.45 4.70
YRCW 170120P00010000 P 01/20/17 10.0 0.95 1.64
YRCW 170120P00012500 P 01/20/17 12.5 1.82 2.58
YRCW 170120P00015000 P 01/20/17 15.0 2.90 3.80
YRCW 170120P00017500 P 01/20/17 17.5 4.20 5.25
YRCW 170120P00020000 P 01/20/17 20.0 5.75 6.80
YRCW 170120P00022500 P 01/20/17 22.5 7.45 8.70
YRCW 170120P00025000 P 01/20/17 25.0 9.35 10.65
YRCW 170120P00027500 P 01/20/17 27.5 11.35 12.70
YRCW 170120P00030000 P 01/20/17 30.0 12.85 15.05
YRCW 170120P00032500 P 01/20/17 32.5 15.15 17.25
YRCW 170120P00035000 P 01/20/17 35.0 17.85 19.50

OPRA data is delayed 15 minutes.