Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Yrc Worldwide Inc (YRCW)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 180316C00005000 C Mar 16, 2018 5.0 4.70 5.00
YRCW 180316C00007000 C Mar 16, 2018 7.0 0.50 5.30
YRCW 180316C00008000 C Mar 16, 2018 8.0 0.24 2.16
YRCW 180316C00009000 C Mar 16, 2018 9.0 1.23 1.39
YRCW 180316C00010000 C Mar 16, 2018 10.0 0.64 0.74
YRCW 180316C00011000 C Mar 16, 2018 11.0 0.28 0.34
YRCW 180316C00012000 C Mar 16, 2018 12.0 0.10 0.22
YRCW 180316C00013000 C Mar 16, 2018 13.0 0.01 0.07
YRCW 180316C00014000 C Mar 16, 2018 14.0 0.00 0.05
YRCW 180316C00015000 C Mar 16, 2018 15.0 0.00 0.07
YRCW 180316C00016000 C Mar 16, 2018 16.0 0.00 0.07
YRCW 180316C00017000 C Mar 16, 2018 17.0 0.00 0.06
YRCW 180316C00018000 C Mar 16, 2018 18.0 0.00 0.12
YRCW 180316C00019000 C Mar 16, 2018 19.0 0.00 0.12
YRCW 180316C00020000 C Mar 16, 2018 20.0 0.00 4.65
YRCW 180316C00021000 C Mar 16, 2018 21.0 0.00 4.75
YRCW 180316C00022000 C Mar 16, 2018 22.0 0.00 0.06
YRCW 180316C00023000 C Mar 16, 2018 23.0 0.00 4.75
YRCW 180316C00024000 C Mar 16, 2018 24.0 0.00 4.70
YRCW 180316C00025000 C Mar 16, 2018 25.0 0.00 4.75
YRCW 180316C00030000 C Mar 16, 2018 30.0 0.00 0.12
YRCW 180316P00005000 P Mar 16, 2018 5.0 0.00 0.71
YRCW 180316P00007000 P Mar 16, 2018 7.0 0.00 0.11
YRCW 180316P00008000 P Mar 16, 2018 8.0 0.13 0.50
YRCW 180316P00009000 P Mar 16, 2018 9.0 0.36 0.47
YRCW 180316P00010000 P Mar 16, 2018 10.0 0.73 0.85
YRCW 180316P00011000 P Mar 16, 2018 11.0 1.34 1.49
YRCW 180316P00012000 P Mar 16, 2018 12.0 2.13 2.31
YRCW 180316P00013000 P Mar 16, 2018 13.0 0.70 5.45
YRCW 180316P00014000 P Mar 16, 2018 14.0 4.00 4.40
YRCW 180316P00015000 P Mar 16, 2018 15.0 5.00 5.30
YRCW 180316P00016000 P Mar 16, 2018 16.0 5.10 8.60
YRCW 180316P00017000 P Mar 16, 2018 17.0 6.00 9.55
YRCW 180316P00018000 P Mar 16, 2018 18.0 5.70 10.45
YRCW 180316P00019000 P Mar 16, 2018 19.0 6.70 11.45
YRCW 180316P00020000 P Mar 16, 2018 20.0 8.15 12.05
YRCW 180316P00021000 P Mar 16, 2018 21.0 8.70 13.45
YRCW 180316P00022000 P Mar 16, 2018 22.0 9.70 14.40
YRCW 180316P00023000 P Mar 16, 2018 23.0 10.70 15.45
YRCW 180316P00024000 P Mar 16, 2018 24.0 11.75 16.45
YRCW 180316P00025000 P Mar 16, 2018 25.0 12.70 17.45
YRCW 180316P00030000 P Mar 16, 2018 30.0 19.95 20.35
YRCW 180420C00004000 C Apr 20, 2018 4.0 5.70 6.05
YRCW 180420C00005000 C Apr 20, 2018 5.0 2.51 7.20
YRCW 180420C00006000 C Apr 20, 2018 6.0 1.50 6.30
YRCW 180420C00007000 C Apr 20, 2018 7.0 3.00 3.20
YRCW 180420C00008000 C Apr 20, 2018 8.0 2.17 2.37
YRCW 180420C00009000 C Apr 20, 2018 9.0 1.46 1.70
YRCW 180420C00010000 C Apr 20, 2018 10.0 0.95 1.13
YRCW 180420C00011000 C Apr 20, 2018 11.0 0.56 1.09
YRCW 180420C00012000 C Apr 20, 2018 12.0 0.30 0.44
YRCW 180420C00013000 C Apr 20, 2018 13.0 0.14 0.25
YRCW 180420C00014000 C Apr 20, 2018 14.0 0.05 0.12
YRCW 180420C00015000 C Apr 20, 2018 15.0 0.00 0.08
YRCW 180420C00016000 C Apr 20, 2018 16.0 0.00 0.07
YRCW 180420C00017000 C Apr 20, 2018 17.0 0.00 0.13
YRCW 180420C00018000 C Apr 20, 2018 18.0 0.00 0.08
YRCW 180420C00019000 C Apr 20, 2018 19.0 0.00 0.08
YRCW 180420C00020000 C Apr 20, 2018 20.0 0.00 0.07
YRCW 180420C00021000 C Apr 20, 2018 21.0 0.00 4.70
YRCW 180420C00022000 C Apr 20, 2018 22.0 0.00 0.07
YRCW 180420C00023000 C Apr 20, 2018 23.0 0.00 0.08
YRCW 180420C00024000 C Apr 20, 2018 24.0 0.00 0.07
YRCW 180420C00025000 C Apr 20, 2018 25.0 0.00 0.07
YRCW 180420P00004000 P Apr 20, 2018 4.0 0.00 0.11
YRCW 180420P00005000 P Apr 20, 2018 5.0 0.00 0.09
YRCW 180420P00006000 P Apr 20, 2018 6.0 0.05 0.13
YRCW 180420P00007000 P Apr 20, 2018 7.0 0.17 0.33
YRCW 180420P00008000 P Apr 20, 2018 8.0 0.32 1.41
YRCW 180420P00009000 P Apr 20, 2018 9.0 0.61 0.88
YRCW 180420P00010000 P Apr 20, 2018 10.0 1.02 1.32
YRCW 180420P00011000 P Apr 20, 2018 11.0 1.57 1.88
YRCW 180420P00012000 P Apr 20, 2018 12.0 2.34 2.49
YRCW 180420P00013000 P Apr 20, 2018 13.0 3.15 3.35
YRCW 180420P00014000 P Apr 20, 2018 14.0 4.05 4.30
YRCW 180420P00015000 P Apr 20, 2018 15.0 5.00 5.25
YRCW 180420P00016000 P Apr 20, 2018 16.0 6.00 6.25
YRCW 180420P00017000 P Apr 20, 2018 17.0 7.00 7.25
YRCW 180420P00018000 P Apr 20, 2018 18.0 5.70 10.40
YRCW 180420P00019000 P Apr 20, 2018 19.0 6.70 11.45
YRCW 180420P00020000 P Apr 20, 2018 20.0 7.70 12.50
YRCW 180420P00021000 P Apr 20, 2018 21.0 8.70 13.45
YRCW 180420P00022000 P Apr 20, 2018 22.0 9.70 14.40
YRCW 180420P00023000 P Apr 20, 2018 23.0 10.75 15.40
YRCW 180420P00024000 P Apr 20, 2018 24.0 11.70 16.45
YRCW 180420P00025000 P Apr 20, 2018 25.0 14.95 15.25
YRCW 180720C00003000 C Jul 20, 2018 3.0 6.80 7.10
YRCW 180720C00004000 C Jul 20, 2018 4.0 3.75 8.40
YRCW 180720C00005000 C Jul 20, 2018 5.0 2.70 6.35
YRCW 180720C00006000 C Jul 20, 2018 6.0 4.15 4.35
YRCW 180720C00007000 C Jul 20, 2018 7.0 3.35 3.65
YRCW 180720C00008000 C Jul 20, 2018 8.0 2.61 2.83
YRCW 180720C00009000 C Jul 20, 2018 9.0 2.07 2.21
YRCW 180720C00010000 C Jul 20, 2018 10.0 1.53 1.71
YRCW 180720C00011000 C Jul 20, 2018 11.0 1.15 1.35
YRCW 180720C00012000 C Jul 20, 2018 12.0 0.82 0.95
YRCW 180720C00013000 C Jul 20, 2018 13.0 0.58 0.74
YRCW 180720C00014000 C Jul 20, 2018 14.0 0.38 0.52
YRCW 180720C00015000 C Jul 20, 2018 15.0 0.26 0.37
YRCW 180720C00016000 C Jul 20, 2018 16.0 0.17 0.28
YRCW 180720C00017000 C Jul 20, 2018 17.0 0.11 0.21
YRCW 180720C00018000 C Jul 20, 2018 18.0 0.00 0.19
YRCW 180720C00019000 C Jul 20, 2018 19.0 0.05 0.16
YRCW 180720C00020000 C Jul 20, 2018 20.0 0.04 0.10
YRCW 180720C00021000 C Jul 20, 2018 21.0 0.00 0.11
YRCW 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
YRCW 180720C00023000 C Jul 20, 2018 23.0 0.00 0.12
YRCW 180720C00024000 C Jul 20, 2018 24.0 0.00 0.13
YRCW 180720C00025000 C Jul 20, 2018 25.0 0.00 0.10
YRCW 180720P00003000 P Jul 20, 2018 3.0 0.00 0.15
YRCW 180720P00004000 P Jul 20, 2018 4.0 0.00 0.14
YRCW 180720P00005000 P Jul 20, 2018 5.0 0.08 0.21
YRCW 180720P00006000 P Jul 20, 2018 6.0 0.26 0.38
YRCW 180720P00007000 P Jul 20, 2018 7.0 0.45 0.54
YRCW 180720P00008000 P Jul 20, 2018 8.0 0.72 0.82
YRCW 180720P00009000 P Jul 20, 2018 9.0 1.10 1.21
YRCW 180720P00010000 P Jul 20, 2018 10.0 1.56 1.72
YRCW 180720P00011000 P Jul 20, 2018 11.0 2.13 2.37
YRCW 180720P00012000 P Jul 20, 2018 12.0 2.81 3.10
YRCW 180720P00013000 P Jul 20, 2018 13.0 3.55 3.75
YRCW 180720P00014000 P Jul 20, 2018 14.0 4.35 4.60
YRCW 180720P00015000 P Jul 20, 2018 15.0 5.25 5.45
YRCW 180720P00016000 P Jul 20, 2018 16.0 5.15 7.30
YRCW 180720P00017000 P Jul 20, 2018 17.0 7.05 7.50
YRCW 180720P00018000 P Jul 20, 2018 18.0 6.60 9.10
YRCW 180720P00019000 P Jul 20, 2018 19.0 6.75 11.40
YRCW 180720P00020000 P Jul 20, 2018 20.0 7.80 12.50
YRCW 180720P00021000 P Jul 20, 2018 21.0 8.75 13.45
YRCW 180720P00022000 P Jul 20, 2018 22.0 9.75 14.50
YRCW 180720P00023000 P Jul 20, 2018 23.0 10.85 15.45
YRCW 180720P00024000 P Jul 20, 2018 24.0 11.85 16.50
YRCW 180720P00025000 P Jul 20, 2018 25.0 14.95 15.35
OPRA data is delayed 15 minutes.