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 Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150821C00002500 C 08/21/15 2.5 9.30 11.25
YRCW 150821C00005000 C 08/21/15 5.0 6.45 9.20
YRCW 150821C00007500 C 08/21/15 7.5 3.40 6.15
YRCW 150821C00010000 C 08/21/15 10.0 3.05 3.35
YRCW 150821C00012500 C 08/21/15 12.5 1.19 1.35
YRCW 150821C00015000 C 08/21/15 15.0 0.28 0.38
YRCW 150821C00017500 C 08/21/15 17.5 0.04 0.19
YRCW 150821C00020000 C 08/21/15 20.0 0.00 0.15
YRCW 150821C00022500 C 08/21/15 22.5 0.00 0.12
YRCW 150821C00025000 C 08/21/15 25.0 0.00 0.11
YRCW 150821C00027500 C 08/21/15 27.5 0.00 0.11
YRCW 150821P00002500 P 08/21/15 2.5 0.00 0.09
YRCW 150821P00005000 P 08/21/15 5.0 0.00 0.10
YRCW 150821P00007500 P 08/21/15 7.5 0.00 0.11
YRCW 150821P00010000 P 08/21/15 10.0 0.08 0.25
YRCW 150821P00012500 P 08/21/15 12.5 0.66 0.78
YRCW 150821P00015000 P 08/21/15 15.0 2.17 2.33
YRCW 150821P00017500 P 08/21/15 17.5 4.30 4.95
YRCW 150821P00020000 P 08/21/15 20.0 5.30 8.55
YRCW 150821P00022500 P 08/21/15 22.5 8.95 9.80
YRCW 150821P00025000 P 08/21/15 25.0 11.60 12.25
YRCW 150821P00027500 P 08/21/15 27.5 13.15 14.75
YRCW 150918C00002500 C 09/18/15 2.5 9.70 10.80
YRCW 150918C00005000 C 09/18/15 5.0 7.30 8.30
YRCW 150918C00007500 C 09/18/15 7.5 4.85 5.85
YRCW 150918C00010000 C 09/18/15 10.0 3.20 3.45
YRCW 150918C00012500 C 09/18/15 12.5 1.45 1.62
YRCW 150918C00015000 C 09/18/15 15.0 0.50 0.63
YRCW 150918C00017500 C 09/18/15 17.5 0.12 0.25
YRCW 150918C00020000 C 09/18/15 20.0 0.02 0.17
YRCW 150918C00022500 C 09/18/15 22.5 0.00 0.14
YRCW 150918C00025000 C 09/18/15 25.0 0.00 0.12
YRCW 150918P00002500 P 09/18/15 2.5 0.00 0.09
YRCW 150918P00005000 P 09/18/15 5.0 0.00 0.10
YRCW 150918P00007500 P 09/18/15 7.5 0.01 0.16
YRCW 150918P00010000 P 09/18/15 10.0 0.18 0.29
YRCW 150918P00012500 P 09/18/15 12.5 0.87 1.06
YRCW 150918P00015000 P 09/18/15 15.0 2.40 2.60
YRCW 150918P00017500 P 09/18/15 17.5 4.45 4.75
YRCW 150918P00020000 P 09/18/15 20.0 6.75 7.80
YRCW 150918P00022500 P 09/18/15 22.5 9.20 9.80
YRCW 150918P00025000 P 09/18/15 25.0 11.75 12.30
YRCW 151016C00002500 C 10/16/15 2.5 9.75 10.85
YRCW 151016C00005000 C 10/16/15 5.0 7.30 8.35
YRCW 151016C00007500 C 10/16/15 7.5 4.90 5.90
YRCW 151016C00010000 C 10/16/15 10.0 3.30 3.55
YRCW 151016C00012500 C 10/16/15 12.5 1.66 1.83
YRCW 151016C00015000 C 10/16/15 15.0 0.72 0.79
YRCW 151016C00017500 C 10/16/15 17.5 0.23 0.33
YRCW 151016C00020000 C 10/16/15 20.0 0.11 0.18
YRCW 151016C00022500 C 10/16/15 22.5 0.01 0.17
YRCW 151016C00025000 C 10/16/15 25.0 0.00 0.15
YRCW 151016C00027500 C 10/16/15 27.5 0.00 0.13
YRCW 151016C00030000 C 10/16/15 30.0 0.00 0.13
YRCW 151016C00032500 C 10/16/15 32.5 0.00 0.13
YRCW 151016C00035000 C 10/16/15 35.0 0.00 0.12
YRCW 151016C00037500 C 10/16/15 37.5 0.00 0.12
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.10
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.12
YRCW 151016P00007500 P 10/16/15 7.5 0.03 0.22
YRCW 151016P00010000 P 10/16/15 10.0 0.29 0.41
YRCW 151016P00012500 P 10/16/15 12.5 1.08 1.20
YRCW 151016P00015000 P 10/16/15 15.0 2.58 2.76
YRCW 151016P00017500 P 10/16/15 17.5 4.60 4.85
YRCW 151016P00020000 P 10/16/15 20.0 6.80 7.90
YRCW 151016P00022500 P 10/16/15 22.5 9.20 9.75
YRCW 151016P00025000 P 10/16/15 25.0 11.70 12.30
YRCW 151016P00027500 P 10/16/15 27.5 14.25 14.80
YRCW 151016P00030000 P 10/16/15 30.0 16.65 17.30
YRCW 151016P00032500 P 10/16/15 32.5 19.10 19.75
YRCW 151016P00035000 P 10/16/15 35.0 21.65 22.30
YRCW 151016P00037500 P 10/16/15 37.5 23.65 25.95
YRCW 160115C00002500 C 01/15/16 2.5 8.30 11.90
YRCW 160115C00005000 C 01/15/16 5.0 7.25 8.65
YRCW 160115C00007500 C 01/15/16 7.5 3.55 7.15
YRCW 160115C00010000 C 01/15/16 10.0 3.80 4.05
YRCW 160115C00012500 C 01/15/16 12.5 2.26 2.55
YRCW 160115C00015000 C 01/15/16 15.0 1.34 1.56
YRCW 160115C00017500 C 01/15/16 17.5 0.69 0.90
YRCW 160115C00020000 C 01/15/16 20.0 0.42 0.56
YRCW 160115C00022500 C 01/15/16 22.5 0.21 0.39
YRCW 160115C00025000 C 01/15/16 25.0 0.09 0.25
YRCW 160115C00027500 C 01/15/16 27.5 0.10 0.15
YRCW 160115C00030000 C 01/15/16 30.0 0.01 0.14
YRCW 160115C00032500 C 01/15/16 32.5 0.00 0.25
YRCW 160115C00035000 C 01/15/16 35.0 0.00 0.25
YRCW 160115C00037500 C 01/15/16 37.5 0.00 0.25
YRCW 160115C00040000 C 01/15/16 40.0 0.00 0.25
YRCW 160115C00042500 C 01/15/16 42.5 0.00 0.15
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.25
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.25
YRCW 160115P00007500 P 01/15/16 7.5 0.20 0.33
YRCW 160115P00010000 P 01/15/16 10.0 0.78 0.89
YRCW 160115P00012500 P 01/15/16 12.5 1.68 1.90
YRCW 160115P00015000 P 01/15/16 15.0 3.15 3.45
YRCW 160115P00017500 P 01/15/16 17.5 5.10 5.35
YRCW 160115P00020000 P 01/15/16 20.0 7.25 7.50
YRCW 160115P00022500 P 01/15/16 22.5 9.55 9.80
YRCW 160115P00025000 P 01/15/16 25.0 11.80 12.95
YRCW 160115P00027500 P 01/15/16 27.5 14.20 14.75
YRCW 160115P00030000 P 01/15/16 30.0 16.60 17.30
YRCW 160115P00032500 P 01/15/16 32.5 19.15 19.80
YRCW 160115P00035000 P 01/15/16 35.0 21.60 22.30
YRCW 160115P00037500 P 01/15/16 37.5 24.10 24.80
YRCW 160115P00040000 P 01/15/16 40.0 25.20 28.10
YRCW 160115P00042500 P 01/15/16 42.5 27.70 30.60
YRCW 170120C00005000 C 01/20/17 5.0 7.40 9.05
YRCW 170120C00007500 C 01/20/17 7.5 6.50 7.00
YRCW 170120C00010000 C 01/20/17 10.0 4.95 5.50
YRCW 170120C00012500 C 01/20/17 12.5 3.75 4.35
YRCW 170120C00015000 C 01/20/17 15.0 2.83 3.45
YRCW 170120C00017500 C 01/20/17 17.5 2.12 2.73
YRCW 170120C00020000 C 01/20/17 20.0 1.57 2.22
YRCW 170120C00022500 C 01/20/17 22.5 1.19 1.80
YRCW 170120C00025000 C 01/20/17 25.0 0.90 1.46
YRCW 170120C00027500 C 01/20/17 27.5 0.68 1.21
YRCW 170120C00030000 C 01/20/17 30.0 0.52 1.02
YRCW 170120C00032500 C 01/20/17 32.5 0.39 0.85
YRCW 170120C00035000 C 01/20/17 35.0 0.30 0.72
YRCW 170120P00005000 P 01/20/17 5.0 0.22 0.53
YRCW 170120P00007500 P 01/20/17 7.5 0.78 1.19
YRCW 170120P00010000 P 01/20/17 10.0 1.72 2.23
YRCW 170120P00012500 P 01/20/17 12.5 2.99 3.55
YRCW 170120P00015000 P 01/20/17 15.0 4.55 5.15
YRCW 170120P00017500 P 01/20/17 17.5 6.30 6.95
YRCW 170120P00020000 P 01/20/17 20.0 8.30 8.85
YRCW 170120P00022500 P 01/20/17 22.5 10.40 10.95
YRCW 170120P00025000 P 01/20/17 25.0 12.60 13.20
YRCW 170120P00027500 P 01/20/17 27.5 14.90 15.50
YRCW 170120P00030000 P 01/20/17 30.0 17.20 17.75
YRCW 170120P00032500 P 01/20/17 32.5 19.60 20.15
YRCW 170120P00035000 P 01/20/17 35.0 22.00 22.40

OPRA data is delayed 15 minutes.