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 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150717C00002500 C 07/17/15 2.5 9.90 10.45
YRCW 150717C00005000 C 07/17/15 5.0 6.70 8.55
YRCW 150717C00007500 C 07/17/15 7.5 4.90 5.45
YRCW 150717C00010000 C 07/17/15 10.0 2.29 3.10
YRCW 150717C00012500 C 07/17/15 12.5 0.53 0.62
YRCW 150717C00015000 C 07/17/15 15.0 0.00 0.11
YRCW 150717C00017500 C 07/17/15 17.5 0.00 0.21
YRCW 150717C00020000 C 07/17/15 20.0 0.00 0.15
YRCW 150717C00022500 C 07/17/15 22.5 0.00 0.19
YRCW 150717C00025000 C 07/17/15 25.0 0.00 0.19
YRCW 150717C00027500 C 07/17/15 27.5 0.00 0.18
YRCW 150717C00030000 C 07/17/15 30.0 0.00 0.18
YRCW 150717C00032500 C 07/17/15 32.5 0.00 0.18
YRCW 150717C00035000 C 07/17/15 35.0 0.00 0.18
YRCW 150717P00002500 P 07/17/15 2.5 0.00 0.18
YRCW 150717P00005000 P 07/17/15 5.0 0.00 0.18
YRCW 150717P00007500 P 07/17/15 7.5 0.00 0.18
YRCW 150717P00010000 P 07/17/15 10.0 0.00 0.19
YRCW 150717P00012500 P 07/17/15 12.5 0.32 0.40
YRCW 150717P00015000 P 07/17/15 15.0 2.24 2.80
YRCW 150717P00017500 P 07/17/15 17.5 4.70 5.15
YRCW 150717P00020000 P 07/17/15 20.0 7.05 7.65
YRCW 150717P00022500 P 07/17/15 22.5 8.45 11.40
YRCW 150717P00025000 P 07/17/15 25.0 10.25 12.70
YRCW 150717P00027500 P 07/17/15 27.5 14.50 15.25
YRCW 150717P00030000 P 07/17/15 30.0 15.90 18.90
YRCW 150717P00032500 P 07/17/15 32.5 18.45 21.40
YRCW 150717P00035000 P 07/17/15 35.0 20.95 23.90
YRCW 150821C00002500 C 08/21/15 2.5 9.30 10.80
YRCW 150821C00005000 C 08/21/15 5.0 7.40 8.00
YRCW 150821C00007500 C 08/21/15 7.5 4.30 5.60
YRCW 150821C00010000 C 08/21/15 10.0 2.88 3.15
YRCW 150821C00012500 C 08/21/15 12.5 1.09 1.35
YRCW 150821C00015000 C 08/21/15 15.0 0.30 0.49
YRCW 150821C00017500 C 08/21/15 17.5 0.05 0.33
YRCW 150821C00020000 C 08/21/15 20.0 0.01 0.25
YRCW 150821C00022500 C 08/21/15 22.5 0.00 0.22
YRCW 150821C00025000 C 08/21/15 25.0 0.00 0.21
YRCW 150821C00027500 C 08/21/15 27.5 0.00 0.21
YRCW 150821P00002500 P 08/21/15 2.5 0.00 0.18
YRCW 150821P00005000 P 08/21/15 5.0 0.00 0.19
YRCW 150821P00007500 P 08/21/15 7.5 0.01 0.23
YRCW 150821P00010000 P 08/21/15 10.0 0.26 0.37
YRCW 150821P00012500 P 08/21/15 12.5 1.00 1.16
YRCW 150821P00015000 P 08/21/15 15.0 2.64 2.81
YRCW 150821P00017500 P 08/21/15 17.5 4.85 5.50
YRCW 150821P00020000 P 08/21/15 20.0 7.00 8.00
YRCW 150821P00022500 P 08/21/15 22.5 9.55 10.15
YRCW 150821P00025000 P 08/21/15 25.0 11.55 13.25
YRCW 150821P00027500 P 08/21/15 27.5 14.55 15.15
YRCW 151016C00002500 C 10/16/15 2.5 9.90 10.50
YRCW 151016C00005000 C 10/16/15 5.0 7.45 8.05
YRCW 151016C00007500 C 10/16/15 7.5 5.05 5.65
YRCW 151016C00010000 C 10/16/15 10.0 2.83 3.50
YRCW 151016C00012500 C 10/16/15 12.5 1.41 1.75
YRCW 151016C00015000 C 10/16/15 15.0 0.52 0.80
YRCW 151016C00017500 C 10/16/15 17.5 0.17 0.50
YRCW 151016C00020000 C 10/16/15 20.0 0.04 0.40
YRCW 151016C00022500 C 10/16/15 22.5 0.01 0.33
YRCW 151016C00025000 C 10/16/15 25.0 0.00 0.29
YRCW 151016C00027500 C 10/16/15 27.5 0.00 0.27
YRCW 151016C00030000 C 10/16/15 30.0 0.00 0.26
YRCW 151016C00032500 C 10/16/15 32.5 0.00 0.26
YRCW 151016C00035000 C 10/16/15 35.0 0.00 0.25
YRCW 151016C00037500 C 10/16/15 37.5 0.00 0.25
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.23
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.26
YRCW 151016P00007500 P 10/16/15 7.5 0.06 0.38
YRCW 151016P00010000 P 10/16/15 10.0 0.42 0.62
YRCW 151016P00012500 P 10/16/15 12.5 1.35 1.49
YRCW 151016P00015000 P 10/16/15 15.0 2.92 3.10
YRCW 151016P00017500 P 10/16/15 17.5 4.85 5.60
YRCW 151016P00020000 P 10/16/15 20.0 7.00 8.65
YRCW 151016P00022500 P 10/16/15 22.5 9.70 10.40
YRCW 151016P00025000 P 10/16/15 25.0 12.05 12.65
YRCW 151016P00027500 P 10/16/15 27.5 14.55 15.15
YRCW 151016P00030000 P 10/16/15 30.0 17.05 17.65
YRCW 151016P00032500 P 10/16/15 32.5 19.45 20.25
YRCW 151016P00035000 P 10/16/15 35.0 21.95 22.75
YRCW 151016P00037500 P 10/16/15 37.5 24.55 25.15
YRCW 160115C00002500 C 01/15/16 2.5 9.95 10.50
YRCW 160115C00005000 C 01/15/16 5.0 7.05 8.25
YRCW 160115C00007500 C 01/15/16 7.5 5.05 5.90
YRCW 160115C00010000 C 01/15/16 10.0 3.30 3.95
YRCW 160115C00012500 C 01/15/16 12.5 1.90 2.35
YRCW 160115C00015000 C 01/15/16 15.0 0.97 1.39
YRCW 160115C00017500 C 01/15/16 17.5 0.47 0.82
YRCW 160115C00020000 C 01/15/16 20.0 0.21 0.64
YRCW 160115C00022500 C 01/15/16 22.5 0.06 0.50
YRCW 160115C00025000 C 01/15/16 25.0 0.05 0.48
YRCW 160115C00027500 C 01/15/16 27.5 0.10 0.44
YRCW 160115C00030000 C 01/15/16 30.0 0.01 0.17
YRCW 160115C00032500 C 01/15/16 32.5 0.00 0.39
YRCW 160115C00035000 C 01/15/16 35.0 0.00 0.38
YRCW 160115C00037500 C 01/15/16 37.5 0.00 0.37
YRCW 160115C00040000 C 01/15/16 40.0 0.00 0.34
YRCW 160115C00042500 C 01/15/16 42.5 0.00 0.31
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.32
YRCW 160115P00005000 P 01/15/16 5.0 0.02 0.42
YRCW 160115P00007500 P 01/15/16 7.5 0.17 0.59
YRCW 160115P00010000 P 01/15/16 10.0 0.74 1.03
YRCW 160115P00012500 P 01/15/16 12.5 1.79 2.16
YRCW 160115P00015000 P 01/15/16 15.0 3.40 3.70
YRCW 160115P00017500 P 01/15/16 17.5 5.25 6.00
YRCW 160115P00020000 P 01/15/16 20.0 7.55 8.25
YRCW 160115P00022500 P 01/15/16 22.5 9.70 10.60
YRCW 160115P00025000 P 01/15/16 25.0 12.15 13.20
YRCW 160115P00027500 P 01/15/16 27.5 14.65 15.20
YRCW 160115P00030000 P 01/15/16 30.0 17.10 18.10
YRCW 160115P00032500 P 01/15/16 32.5 19.55 20.15
YRCW 160115P00035000 P 01/15/16 35.0 20.30 24.50
YRCW 160115P00037500 P 01/15/16 37.5 22.85 26.75
YRCW 160115P00040000 P 01/15/16 40.0 25.30 29.40
YRCW 160115P00042500 P 01/15/16 42.5 27.70 31.80
YRCW 170120C00005000 C 01/20/17 5.0 7.70 8.75
YRCW 170120C00007500 C 01/20/17 7.5 5.85 7.00
YRCW 170120C00010000 C 01/20/17 10.0 4.50 6.60
YRCW 170120C00012500 C 01/20/17 12.5 3.20 4.35
YRCW 170120C00015000 C 01/20/17 15.0 2.00 3.65
YRCW 170120C00017500 C 01/20/17 17.5 1.01 3.25
YRCW 170120C00020000 C 01/20/17 20.0 0.00 2.75
YRCW 170120C00022500 C 01/20/17 22.5 0.75 1.87
YRCW 170120C00025000 C 01/20/17 25.0 0.50 1.58
YRCW 170120C00027500 C 01/20/17 27.5 0.31 1.37
YRCW 170120C00030000 C 01/20/17 30.0 0.19 1.17
YRCW 170120C00032500 C 01/20/17 32.5 0.10 1.04
YRCW 170120C00035000 C 01/20/17 35.0 0.10 0.98
YRCW 170120P00005000 P 01/20/17 5.0 0.19 0.98
YRCW 170120P00007500 P 01/20/17 7.5 0.12 1.81
YRCW 170120P00010000 P 01/20/17 10.0 1.14 3.60
YRCW 170120P00012500 P 01/20/17 12.5 2.21 4.40
YRCW 170120P00015000 P 01/20/17 15.0 4.15 5.75
YRCW 170120P00017500 P 01/20/17 17.5 6.20 7.35
YRCW 170120P00020000 P 01/20/17 20.0 8.15 9.35
YRCW 170120P00022500 P 01/20/17 22.5 10.30 11.50
YRCW 170120P00025000 P 01/20/17 25.0 12.50 13.75
YRCW 170120P00027500 P 01/20/17 27.5 14.85 16.05
YRCW 170120P00030000 P 01/20/17 30.0 17.25 18.35
YRCW 170120P00032500 P 01/20/17 32.5 19.65 20.70
YRCW 170120P00035000 P 01/20/17 35.0 22.10 23.10

OPRA data is delayed 15 minutes.