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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 140920C00012500 C 09/20/14 12.5 9.85 10.45
YRCW 140920C00015000 C 09/20/14 15.0 7.40 7.95
YRCW 140920C00017500 C 09/20/14 17.5 4.15 5.55
YRCW 140920C00020000 C 09/20/14 20.0 2.80 2.99
YRCW 140920C00022500 C 09/20/14 22.5 1.12 1.26
YRCW 140920C00025000 C 09/20/14 25.0 0.30 0.45
YRCW 140920C00027500 C 09/20/14 27.5 0.01 0.24
YRCW 140920C00030000 C 09/20/14 30.0 0.00 0.18
YRCW 140920C00032500 C 09/20/14 32.5 0.00 0.15
YRCW 140920C00035000 C 09/20/14 35.0 0.00 0.14
YRCW 140920C00037500 C 09/20/14 37.5 0.00 0.14
YRCW 140920C00040000 C 09/20/14 40.0 0.00 0.13
YRCW 140920P00012500 P 09/20/14 12.5 0.00 0.15
YRCW 140920P00015000 P 09/20/14 15.0 0.00 0.17
YRCW 140920P00017500 P 09/20/14 17.5 0.04 0.25
YRCW 140920P00020000 P 09/20/14 20.0 0.29 0.38
YRCW 140920P00022500 P 09/20/14 22.5 1.05 1.18
YRCW 140920P00025000 P 09/20/14 25.0 2.58 3.05
YRCW 140920P00027500 P 09/20/14 27.5 4.75 5.25
YRCW 140920P00030000 P 09/20/14 30.0 7.20 7.70
YRCW 140920P00032500 P 09/20/14 32.5 8.85 11.40
YRCW 140920P00035000 P 09/20/14 35.0 11.40 13.60
YRCW 140920P00037500 P 09/20/14 37.5 13.85 15.75
YRCW 140920P00040000 P 09/20/14 40.0 17.10 17.75
YRCW 141018C00005000 C 10/18/14 5.0 17.30 17.90
YRCW 141018C00007500 C 10/18/14 7.5 14.75 15.55
YRCW 141018C00010000 C 10/18/14 10.0 10.45 12.95
YRCW 141018C00012500 C 10/18/14 12.5 9.90 10.40
YRCW 141018C00015000 C 10/18/14 15.0 7.40 7.95
YRCW 141018C00017500 C 10/18/14 17.5 5.05 5.70
YRCW 141018C00020000 C 10/18/14 20.0 3.05 3.60
YRCW 141018C00022500 C 10/18/14 22.5 1.58 1.75
YRCW 141018C00025000 C 10/18/14 25.0 0.68 0.81
YRCW 141018C00027500 C 10/18/14 27.5 0.25 0.48
YRCW 141018C00030000 C 10/18/14 30.0 0.08 0.30
YRCW 141018C00032500 C 10/18/14 32.5 0.03 0.25
YRCW 141018C00035000 C 10/18/14 35.0 0.01 0.22
YRCW 141018C00037500 C 10/18/14 37.5 0.00 0.21
YRCW 141018P00005000 P 10/18/14 5.0 0.00 0.13
YRCW 141018P00007500 P 10/18/14 7.5 0.00 0.14
YRCW 141018P00010000 P 10/18/14 10.0 0.00 0.15
YRCW 141018P00012500 P 10/18/14 12.5 0.00 0.17
YRCW 141018P00015000 P 10/18/14 15.0 0.00 0.21
YRCW 141018P00017500 P 10/18/14 17.5 0.17 0.40
YRCW 141018P00020000 P 10/18/14 20.0 0.63 0.71
YRCW 141018P00022500 P 10/18/14 22.5 1.53 1.65
YRCW 141018P00025000 P 10/18/14 25.0 3.10 3.25
YRCW 141018P00027500 P 10/18/14 27.5 5.00 5.55
YRCW 141018P00030000 P 10/18/14 30.0 7.25 7.85
YRCW 141018P00032500 P 10/18/14 32.5 9.70 10.30
YRCW 141018P00035000 P 10/18/14 35.0 12.05 12.80
YRCW 141018P00037500 P 10/18/14 37.5 14.70 15.25
YRCW 150117C00002500 C 01/17/15 2.5 19.75 20.55
YRCW 150117C00005000 C 01/17/15 5.0 17.25 17.95
YRCW 150117C00007500 C 01/17/15 7.5 14.80 15.60
YRCW 150117C00010000 C 01/17/15 10.0 12.35 13.00
YRCW 150117C00012500 C 01/17/15 12.5 9.90 10.55
YRCW 150117C00015000 C 01/17/15 15.0 7.70 8.30
YRCW 150117C00017500 C 01/17/15 17.5 5.80 6.20
YRCW 150117C00020000 C 01/17/15 20.0 4.10 4.35
YRCW 150117C00022500 C 01/17/15 22.5 2.78 2.85
YRCW 150117C00025000 C 01/17/15 25.0 1.75 1.93
YRCW 150117C00027500 C 01/17/15 27.5 1.10 1.24
YRCW 150117C00030000 C 01/17/15 30.0 0.69 0.95
YRCW 150117C00032500 C 01/17/15 32.5 0.40 0.69
YRCW 150117C00035000 C 01/17/15 35.0 0.20 0.45
YRCW 150117C00037500 C 01/17/15 37.5 0.11 0.36
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.34
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.30
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.19
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.19
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.22
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.25
YRCW 150117P00012500 P 01/17/15 12.5 0.08 0.33
YRCW 150117P00015000 P 01/17/15 15.0 0.36 0.61
YRCW 150117P00017500 P 01/17/15 17.5 0.87 1.05
YRCW 150117P00020000 P 01/17/15 20.0 1.63 1.95
YRCW 150117P00022500 P 01/17/15 22.5 2.73 3.10
YRCW 150117P00025000 P 01/17/15 25.0 4.15 4.65
YRCW 150117P00027500 P 01/17/15 27.5 5.85 6.65
YRCW 150117P00030000 P 01/17/15 30.0 8.05 8.65
YRCW 150117P00032500 P 01/17/15 32.5 10.10 10.90
YRCW 150117P00035000 P 01/17/15 35.0 12.40 13.20
YRCW 150117P00037500 P 01/17/15 37.5 14.80 15.55
YRCW 150117P00040000 P 01/17/15 40.0 17.20 18.05
YRCW 150117P00042500 P 01/17/15 42.5 19.70 20.50
YRCW 150417C00012500 C 04/17/15 12.5 10.05 10.90
YRCW 150417C00015000 C 04/17/15 15.0 8.05 8.65
YRCW 150417C00017500 C 04/17/15 17.5 6.30 6.85
YRCW 150417C00020000 C 04/17/15 20.0 4.65 5.20
YRCW 150417C00022500 C 04/17/15 22.5 3.45 3.85
YRCW 150417C00025000 C 04/17/15 25.0 2.45 2.89
YRCW 150417C00027500 C 04/17/15 27.5 1.80 2.10
YRCW 150417C00030000 C 04/17/15 30.0 1.29 1.59
YRCW 150417C00032500 C 04/17/15 32.5 0.90 1.25
YRCW 150417P00012500 P 04/17/15 12.5 0.31 0.70
YRCW 150417P00015000 P 04/17/15 15.0 0.81 1.06
YRCW 150417P00017500 P 04/17/15 17.5 1.48 1.76
YRCW 150417P00020000 P 04/17/15 20.0 2.39 2.79
YRCW 150417P00022500 P 04/17/15 22.5 3.50 4.05
YRCW 150417P00025000 P 04/17/15 25.0 5.05 5.55
YRCW 150417P00027500 P 04/17/15 27.5 6.80 7.35
YRCW 150417P00030000 P 04/17/15 30.0 8.75 9.45
YRCW 150417P00032500 P 04/17/15 32.5 10.75 11.55
YRCW 160115C00002500 C 01/15/16 2.5 19.40 20.85
YRCW 160115C00005000 C 01/15/16 5.0 16.85 18.40
YRCW 160115C00007500 C 01/15/16 7.5 14.75 16.00
YRCW 160115C00010000 C 01/15/16 10.0 12.30 13.85
YRCW 160115C00012500 C 01/15/16 12.5 10.25 11.75
YRCW 160115C00015000 C 01/15/16 15.0 8.45 9.90
YRCW 160115C00017500 C 01/15/16 17.5 7.25 8.25
YRCW 160115C00020000 C 01/15/16 20.0 6.00 7.00
YRCW 160115C00022500 C 01/15/16 22.5 4.90 5.90
YRCW 160115C00025000 C 01/15/16 25.0 4.15 4.45
YRCW 160115C00027500 C 01/15/16 27.5 3.25 4.20
YRCW 160115C00030000 C 01/15/16 30.0 2.49 3.15
YRCW 160115C00032500 C 01/15/16 32.5 2.05 2.90
YRCW 160115C00035000 C 01/15/16 35.0 1.76 2.35
YRCW 160115C00037500 C 01/15/16 37.5 1.22 2.54
YRCW 160115C00040000 C 01/15/16 40.0 0.88 1.98
YRCW 160115C00042500 C 01/15/16 42.5 1.00 1.55
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.42
YRCW 160115P00005000 P 01/15/16 5.0 0.05 0.51
YRCW 160115P00007500 P 01/15/16 7.5 0.25 0.50
YRCW 160115P00010000 P 01/15/16 10.0 0.44 0.95
YRCW 160115P00012500 P 01/15/16 12.5 0.88 1.47
YRCW 160115P00015000 P 01/15/16 15.0 1.54 2.41
YRCW 160115P00017500 P 01/15/16 17.5 2.67 3.45
YRCW 160115P00020000 P 01/15/16 20.0 4.00 4.65
YRCW 160115P00022500 P 01/15/16 22.5 5.15 6.15
YRCW 160115P00025000 P 01/15/16 25.0 6.50 7.55
YRCW 160115P00027500 P 01/15/16 27.5 8.15 9.40
YRCW 160115P00030000 P 01/15/16 30.0 10.05 11.70
YRCW 160115P00032500 P 01/15/16 32.5 11.95 13.30
YRCW 160115P00035000 P 01/15/16 35.0 14.00 15.60
YRCW 160115P00037500 P 01/15/16 37.5 16.00 17.55
YRCW 160115P00040000 P 01/15/16 40.0 18.20 19.80
YRCW 160115P00042500 P 01/15/16 42.5 20.45 22.30

OPRA data is delayed 15 minutes.