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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141220C00002500 C 12/20/14 2.5 19.75 22.95
YRCW 141220C00005000 C 12/20/14 5.0 17.00 20.60
YRCW 141220C00007500 C 12/20/14 7.5 14.55 17.95
YRCW 141220C00010000 C 12/20/14 10.0 12.15 15.40
YRCW 141220C00012500 C 12/20/14 12.5 9.70 12.95
YRCW 141220C00015000 C 12/20/14 15.0 7.15 10.00
YRCW 141220C00017500 C 12/20/14 17.5 5.30 7.25
YRCW 141220C00020000 C 12/20/14 20.0 3.70 4.75
YRCW 141220C00022500 C 12/20/14 22.5 1.69 2.12
YRCW 141220C00025000 C 12/20/14 25.0 0.00 0.01
YRCW 141220C00027500 C 12/20/14 27.5 0.00 0.38
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.16
YRCW 141220C00032500 C 12/20/14 32.5 0.00 0.50
YRCW 141220P00002500 P 12/20/14 2.5 0.00 0.50
YRCW 141220P00005000 P 12/20/14 5.0 0.00 0.50
YRCW 141220P00007500 P 12/20/14 7.5 0.00 0.50
YRCW 141220P00010000 P 12/20/14 10.0 0.00 0.50
YRCW 141220P00012500 P 12/20/14 12.5 0.00 0.50
YRCW 141220P00015000 P 12/20/14 15.0 0.00 0.15
YRCW 141220P00017500 P 12/20/14 17.5 0.00 0.50
YRCW 141220P00020000 P 12/20/14 20.0 0.00 0.17
YRCW 141220P00022500 P 12/20/14 22.5 0.00 0.10
YRCW 141220P00025000 P 12/20/14 25.0 0.30 4.45
YRCW 141220P00027500 P 12/20/14 27.5 2.79 4.30
YRCW 141220P00030000 P 12/20/14 30.0 5.15 7.80
YRCW 141220P00032500 P 12/20/14 32.5 7.10 10.35
YRCW 150117C00002500 C 01/17/15 2.5 20.10 22.95
YRCW 150117C00005000 C 01/17/15 5.0 17.25 19.95
YRCW 150117C00007500 C 01/17/15 7.5 15.25 17.30
YRCW 150117C00010000 C 01/17/15 10.0 12.75 14.75
YRCW 150117C00012500 C 01/17/15 12.5 10.05 12.95
YRCW 150117C00015000 C 01/17/15 15.0 7.35 9.80
YRCW 150117C00017500 C 01/17/15 17.5 4.80 7.35
YRCW 150117C00020000 C 01/17/15 20.0 4.10 4.95
YRCW 150117C00022500 C 01/17/15 22.5 2.39 2.64
YRCW 150117C00025000 C 01/17/15 25.0 1.00 1.15
YRCW 150117C00027500 C 01/17/15 27.5 0.29 0.45
YRCW 150117C00030000 C 01/17/15 30.0 0.00 0.25
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.50
YRCW 150117C00035000 C 01/17/15 35.0 0.00 0.17
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.14
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.50
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.50
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.17
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.50
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.50
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.50
YRCW 150117P00012500 P 01/17/15 12.5 0.00 0.20
YRCW 150117P00015000 P 01/17/15 15.0 0.00 0.22
YRCW 150117P00017500 P 01/17/15 17.5 0.05 0.27
YRCW 150117P00020000 P 01/17/15 20.0 0.25 0.53
YRCW 150117P00022500 P 01/17/15 22.5 0.57 0.79
YRCW 150117P00025000 P 01/17/15 25.0 1.52 1.85
YRCW 150117P00027500 P 01/17/15 27.5 3.20 4.25
YRCW 150117P00030000 P 01/17/15 30.0 5.40 6.75
YRCW 150117P00032500 P 01/17/15 32.5 7.75 9.25
YRCW 150117P00035000 P 01/17/15 35.0 10.25 11.75
YRCW 150117P00037500 P 01/17/15 37.5 12.75 14.25
YRCW 150117P00040000 P 01/17/15 40.0 15.15 16.75
YRCW 150117P00042500 P 01/17/15 42.5 17.70 20.35
YRCW 150417C00005000 C 04/17/15 5.0 17.55 20.40
YRCW 150417C00007500 C 04/17/15 7.5 15.10 17.95
YRCW 150417C00010000 C 04/17/15 10.0 12.20 14.85
YRCW 150417C00012500 C 04/17/15 12.5 10.10 13.00
YRCW 150417C00015000 C 04/17/15 15.0 7.50 10.20
YRCW 150417C00017500 C 04/17/15 17.5 6.85 8.00
YRCW 150417C00020000 C 04/17/15 20.0 5.25 6.00
YRCW 150417C00022500 C 04/17/15 22.5 3.85 4.45
YRCW 150417C00025000 C 04/17/15 25.0 2.68 2.96
YRCW 150417C00027500 C 04/17/15 27.5 1.78 2.02
YRCW 150417C00030000 C 04/17/15 30.0 1.14 1.40
YRCW 150417C00032500 C 04/17/15 32.5 0.72 0.94
YRCW 150417C00035000 C 04/17/15 35.0 0.16 0.66
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.25
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.30
YRCW 150417P00010000 P 04/17/15 10.0 0.02 0.33
YRCW 150417P00012500 P 04/17/15 12.5 0.15 0.47
YRCW 150417P00015000 P 04/17/15 15.0 0.26 0.72
YRCW 150417P00017500 P 04/17/15 17.5 0.69 1.05
YRCW 150417P00020000 P 04/17/15 20.0 1.27 1.50
YRCW 150417P00022500 P 04/17/15 22.5 2.07 2.43
YRCW 150417P00025000 P 04/17/15 25.0 3.25 3.70
YRCW 150417P00027500 P 04/17/15 27.5 4.85 5.35
YRCW 150417P00030000 P 04/17/15 30.0 6.75 7.20
YRCW 150417P00032500 P 04/17/15 32.5 8.65 10.40
YRCW 150417P00035000 P 04/17/15 35.0 10.80 12.95
YRCW 150717C00012500 C 07/17/15 12.5 10.40 13.00
YRCW 150717C00015000 C 07/17/15 15.0 8.60 10.40
YRCW 150717C00017500 C 07/17/15 17.5 7.00 8.45
YRCW 150717C00020000 C 07/17/15 20.0 6.20 6.80
YRCW 150717C00022500 C 07/17/15 22.5 4.65 5.25
YRCW 150717C00025000 C 07/17/15 25.0 3.45 4.00
YRCW 150717C00027500 C 07/17/15 27.5 2.53 3.00
YRCW 150717C00030000 C 07/17/15 30.0 1.77 2.26
YRCW 150717C00032500 C 07/17/15 32.5 1.15 1.66
YRCW 150717C00035000 C 07/17/15 35.0 0.89 1.19
YRCW 150717P00012500 P 07/17/15 12.5 0.00 0.71
YRCW 150717P00015000 P 07/17/15 15.0 0.31 1.11
YRCW 150717P00017500 P 07/17/15 17.5 1.10 1.73
YRCW 150717P00020000 P 07/17/15 20.0 1.87 2.67
YRCW 150717P00022500 P 07/17/15 22.5 2.91 3.55
YRCW 150717P00025000 P 07/17/15 25.0 4.20 4.95
YRCW 150717P00027500 P 07/17/15 27.5 5.70 6.20
YRCW 150717P00030000 P 07/17/15 30.0 7.40 8.40
YRCW 150717P00032500 P 07/17/15 32.5 9.35 10.15
YRCW 150717P00035000 P 07/17/15 35.0 11.30 13.40
YRCW 160115C00002500 C 01/15/16 2.5 19.70 22.80
YRCW 160115C00005000 C 01/15/16 5.0 17.15 20.40
YRCW 160115C00007500 C 01/15/16 7.5 14.75 18.10
YRCW 160115C00010000 C 01/15/16 10.0 12.45 15.60
YRCW 160115C00012500 C 01/15/16 12.5 10.35 13.20
YRCW 160115C00015000 C 01/15/16 15.0 8.70 11.05
YRCW 160115C00017500 C 01/15/16 17.5 7.10 9.15
YRCW 160115C00020000 C 01/15/16 20.0 6.80 7.55
YRCW 160115C00022500 C 01/15/16 22.5 3.00 6.20
YRCW 160115C00025000 C 01/15/16 25.0 4.30 5.05
YRCW 160115C00027500 C 01/15/16 27.5 2.23 4.05
YRCW 160115C00030000 C 01/15/16 30.0 2.50 3.25
YRCW 160115C00032500 C 01/15/16 32.5 0.05 2.55
YRCW 160115C00035000 C 01/15/16 35.0 0.50 2.05
YRCW 160115C00037500 C 01/15/16 37.5 0.05 1.68
YRCW 160115C00040000 C 01/15/16 40.0 0.05 1.49
YRCW 160115C00042500 C 01/15/16 42.5 0.00 1.30
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.45
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.55
YRCW 160115P00007500 P 01/15/16 7.5 0.03 0.72
YRCW 160115P00010000 P 01/15/16 10.0 0.25 0.75
YRCW 160115P00012500 P 01/15/16 12.5 0.39 1.39
YRCW 160115P00015000 P 01/15/16 15.0 0.89 1.64
YRCW 160115P00017500 P 01/15/16 17.5 1.75 2.51
YRCW 160115P00020000 P 01/15/16 20.0 2.47 3.50
YRCW 160115P00022500 P 01/15/16 22.5 2.87 4.90
YRCW 160115P00025000 P 01/15/16 25.0 4.60 6.40
YRCW 160115P00027500 P 01/15/16 27.5 6.20 8.10
YRCW 160115P00030000 P 01/15/16 30.0 8.20 9.95
YRCW 160115P00032500 P 01/15/16 32.5 10.10 11.85
YRCW 160115P00035000 P 01/15/16 35.0 11.90 14.85
YRCW 160115P00037500 P 01/15/16 37.5 13.50 17.10
YRCW 160115P00040000 P 01/15/16 40.0 16.15 19.20
YRCW 160115P00042500 P 01/15/16 42.5 18.45 21.45
YRCW 170120C00005000 C 01/20/17 5.0 17.25 20.40
YRCW 170120C00007500 C 01/20/17 7.5 15.05 18.20
YRCW 170120C00010000 C 01/20/17 10.0 13.05 16.05
YRCW 170120C00012500 C 01/20/17 12.5 10.70 13.90
YRCW 170120C00015000 C 01/20/17 15.0 9.10 12.15
YRCW 170120C00017500 C 01/20/17 17.5 7.50 10.85
YRCW 170120C00020000 C 01/20/17 20.0 6.10 9.30
YRCW 170120C00022500 C 01/20/17 22.5 4.90 8.10
YRCW 170120C00025000 C 01/20/17 25.0 3.90 7.05
YRCW 170120C00027500 C 01/20/17 27.5 3.10 6.20
YRCW 170120C00030000 C 01/20/17 30.0 2.50 5.40
YRCW 170120C00032500 C 01/20/17 32.5 1.70 4.70
YRCW 170120C00035000 C 01/20/17 35.0 1.10 4.15
YRCW 170120P00005000 P 01/20/17 5.0 0.00 0.98
YRCW 170120P00007500 P 01/20/17 7.5 0.00 1.06
YRCW 170120P00010000 P 01/20/17 10.0 0.05 1.58
YRCW 170120P00012500 P 01/20/17 12.5 0.05 2.13
YRCW 170120P00015000 P 01/20/17 15.0 0.40 2.93
YRCW 170120P00017500 P 01/20/17 17.5 1.15 4.25
YRCW 170120P00020000 P 01/20/17 20.0 2.50 6.80
YRCW 170120P00022500 P 01/20/17 22.5 3.80 6.95
YRCW 170120P00025000 P 01/20/17 25.0 5.30 8.55
YRCW 170120P00027500 P 01/20/17 27.5 6.95 10.25
YRCW 170120P00030000 P 01/20/17 30.0 8.65 12.10
YRCW 170120P00032500 P 01/20/17 32.5 10.50 14.05
YRCW 170120P00035000 P 01/20/17 35.0 12.50 16.05

OPRA data is delayed 15 minutes.