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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141220C00002500 C 12/20/14 2.5 20.25 22.20
YRCW 141220C00005000 C 12/20/14 5.0 17.00 20.45
YRCW 141220C00007500 C 12/20/14 7.5 14.80 17.95
YRCW 141220C00010000 C 12/20/14 10.0 12.35 15.40
YRCW 141220C00012500 C 12/20/14 12.5 10.30 11.50
YRCW 141220C00015000 C 12/20/14 15.0 7.85 8.85
YRCW 141220C00017500 C 12/20/14 17.5 5.45 6.35
YRCW 141220C00020000 C 12/20/14 20.0 3.05 3.95
YRCW 141220C00022500 C 12/20/14 22.5 1.26 1.41
YRCW 141220C00025000 C 12/20/14 25.0 0.29 0.40
YRCW 141220C00027500 C 12/20/14 27.5 0.02 0.27
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.23
YRCW 141220C00032500 C 12/20/14 32.5 0.00 0.25
YRCW 141220P00002500 P 12/20/14 2.5 0.00 0.25
YRCW 141220P00005000 P 12/20/14 5.0 0.00 0.25
YRCW 141220P00007500 P 12/20/14 7.5 0.00 0.25
YRCW 141220P00010000 P 12/20/14 10.0 0.00 0.25
YRCW 141220P00012500 P 12/20/14 12.5 0.00 0.25
YRCW 141220P00015000 P 12/20/14 15.0 0.00 0.21
YRCW 141220P00017500 P 12/20/14 17.5 0.00 0.22
YRCW 141220P00020000 P 12/20/14 20.0 0.05 0.25
YRCW 141220P00022500 P 12/20/14 22.5 0.70 0.79
YRCW 141220P00025000 P 12/20/14 25.0 2.20 2.39
YRCW 141220P00027500 P 12/20/14 27.5 3.85 4.70
YRCW 141220P00030000 P 12/20/14 30.0 6.15 7.20
YRCW 141220P00032500 P 12/20/14 32.5 8.70 9.70
YRCW 150117C00002500 C 01/17/15 2.5 20.25 21.65
YRCW 150117C00005000 C 01/17/15 5.0 16.70 20.40
YRCW 150117C00007500 C 01/17/15 7.5 15.35 16.65
YRCW 150117C00010000 C 01/17/15 10.0 12.85 14.00
YRCW 150117C00012500 C 01/17/15 12.5 10.35 11.60
YRCW 150117C00015000 C 01/17/15 15.0 7.90 8.90
YRCW 150117C00017500 C 01/17/15 17.5 5.55 6.50
YRCW 150117C00020000 C 01/17/15 20.0 3.40 3.75
YRCW 150117C00022500 C 01/17/15 22.5 1.72 1.92
YRCW 150117C00025000 C 01/17/15 25.0 0.70 0.87
YRCW 150117C00027500 C 01/17/15 27.5 0.23 0.46
YRCW 150117C00030000 C 01/17/15 30.0 0.06 0.30
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.08
YRCW 150117C00035000 C 01/17/15 35.0 0.00 0.19
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.17
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.18
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.18
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 0.20
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.20
YRCW 150117P00012500 P 01/17/15 12.5 0.00 0.20
YRCW 150117P00015000 P 01/17/15 15.0 0.06 0.31
YRCW 150117P00017500 P 01/17/15 17.5 0.10 0.31
YRCW 150117P00020000 P 01/17/15 20.0 0.46 0.60
YRCW 150117P00022500 P 01/17/15 22.5 1.16 1.34
YRCW 150117P00025000 P 01/17/15 25.0 2.62 2.78
YRCW 150117P00027500 P 01/17/15 27.5 4.20 4.95
YRCW 150117P00030000 P 01/17/15 30.0 6.35 7.30
YRCW 150117P00032500 P 01/17/15 32.5 8.75 9.75
YRCW 150117P00035000 P 01/17/15 35.0 11.05 12.25
YRCW 150117P00037500 P 01/17/15 37.5 13.35 14.75
YRCW 150117P00040000 P 01/17/15 40.0 15.95 17.20
YRCW 150117P00042500 P 01/17/15 42.5 18.55 19.70
YRCW 150417C00005000 C 04/17/15 5.0 17.50 20.20
YRCW 150417C00007500 C 04/17/15 7.5 14.90 17.45
YRCW 150417C00010000 C 04/17/15 10.0 12.60 14.05
YRCW 150417C00012500 C 04/17/15 12.5 10.35 11.65
YRCW 150417C00015000 C 04/17/15 15.0 8.25 9.15
YRCW 150417C00017500 C 04/17/15 17.5 6.20 6.90
YRCW 150417C00020000 C 04/17/15 20.0 4.40 4.70
YRCW 150417C00022500 C 04/17/15 22.5 2.98 3.25
YRCW 150417C00025000 C 04/17/15 25.0 1.91 2.19
YRCW 150417C00027500 C 04/17/15 27.5 1.19 1.41
YRCW 150417C00030000 C 04/17/15 30.0 0.71 1.00
YRCW 150417C00032500 C 04/17/15 32.5 0.43 0.68
YRCW 150417C00035000 C 04/17/15 35.0 0.24 0.49
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.25
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.25
YRCW 150417P00010000 P 04/17/15 10.0 0.00 0.25
YRCW 150417P00012500 P 04/17/15 12.5 0.05 0.30
YRCW 150417P00015000 P 04/17/15 15.0 0.24 0.51
YRCW 150417P00017500 P 04/17/15 17.5 0.79 0.95
YRCW 150417P00020000 P 04/17/15 20.0 1.46 1.66
YRCW 150417P00022500 P 04/17/15 22.5 2.39 2.69
YRCW 150417P00025000 P 04/17/15 25.0 3.80 4.15
YRCW 150417P00027500 P 04/17/15 27.5 5.45 5.90
YRCW 150417P00030000 P 04/17/15 30.0 7.15 8.05
YRCW 150417P00032500 P 04/17/15 32.5 9.25 10.15
YRCW 150417P00035000 P 04/17/15 35.0 11.40 12.45
YRCW 150717C00012500 C 07/17/15 12.5 10.50 11.80
YRCW 150717C00015000 C 07/17/15 15.0 8.45 9.50
YRCW 150717C00017500 C 07/17/15 17.5 6.55 7.25
YRCW 150717C00020000 C 07/17/15 20.0 4.85 5.50
YRCW 150717C00022500 C 07/17/15 22.5 3.65 4.10
YRCW 150717C00025000 C 07/17/15 25.0 2.58 3.10
YRCW 150717C00027500 C 07/17/15 27.5 1.80 2.24
YRCW 150717C00030000 C 07/17/15 30.0 1.25 1.51
YRCW 150717C00032500 C 07/17/15 32.5 0.85 1.21
YRCW 150717C00035000 C 07/17/15 35.0 0.55 0.91
YRCW 150717P00012500 P 07/17/15 12.5 0.25 0.50
YRCW 150717P00015000 P 07/17/15 15.0 0.58 0.83
YRCW 150717P00017500 P 07/17/15 17.5 1.12 1.42
YRCW 150717P00020000 P 07/17/15 20.0 1.96 2.25
YRCW 150717P00022500 P 07/17/15 22.5 3.05 3.40
YRCW 150717P00025000 P 07/17/15 25.0 4.45 4.95
YRCW 150717P00027500 P 07/17/15 27.5 6.15 6.60
YRCW 150717P00030000 P 07/17/15 30.0 8.10 8.50
YRCW 150717P00032500 P 07/17/15 32.5 9.80 10.65
YRCW 150717P00035000 P 07/17/15 35.0 11.95 12.80
YRCW 160115C00002500 C 01/15/16 2.5 20.10 22.50
YRCW 160115C00005000 C 01/15/16 5.0 16.70 20.00
YRCW 160115C00007500 C 01/15/16 7.5 15.15 16.90
YRCW 160115C00010000 C 01/15/16 10.0 12.85 14.95
YRCW 160115C00012500 C 01/15/16 12.5 10.75 12.60
YRCW 160115C00015000 C 01/15/16 15.0 9.10 10.30
YRCW 160115C00017500 C 01/15/16 17.5 7.35 7.70
YRCW 160115C00020000 C 01/15/16 20.0 5.85 6.50
YRCW 160115C00022500 C 01/15/16 22.5 4.55 5.55
YRCW 160115C00025000 C 01/15/16 25.0 3.80 4.00
YRCW 160115C00027500 C 01/15/16 27.5 2.77 3.25
YRCW 160115C00030000 C 01/15/16 30.0 2.15 2.51
YRCW 160115C00032500 C 01/15/16 32.5 1.64 2.05
YRCW 160115C00035000 C 01/15/16 35.0 1.26 1.68
YRCW 160115C00037500 C 01/15/16 37.5 0.97 1.51
YRCW 160115C00040000 C 01/15/16 40.0 0.68 1.18
YRCW 160115C00042500 C 01/15/16 42.5 0.55 1.06
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.49
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.50
YRCW 160115P00007500 P 01/15/16 7.5 0.00 0.50
YRCW 160115P00010000 P 01/15/16 10.0 0.19 0.69
YRCW 160115P00012500 P 01/15/16 12.5 0.48 0.98
YRCW 160115P00015000 P 01/15/16 15.0 0.96 1.46
YRCW 160115P00017500 P 01/15/16 17.5 1.73 2.23
YRCW 160115P00020000 P 01/15/16 20.0 2.93 3.35
YRCW 160115P00022500 P 01/15/16 22.5 4.10 4.55
YRCW 160115P00025000 P 01/15/16 25.0 5.40 6.00
YRCW 160115P00027500 P 01/15/16 27.5 7.00 7.60
YRCW 160115P00030000 P 01/15/16 30.0 8.80 9.45
YRCW 160115P00032500 P 01/15/16 32.5 10.85 11.35
YRCW 160115P00035000 P 01/15/16 35.0 12.15 13.75
YRCW 160115P00037500 P 01/15/16 37.5 14.20 15.65
YRCW 160115P00040000 P 01/15/16 40.0 16.45 18.05
YRCW 160115P00042500 P 01/15/16 42.5 18.80 20.40
YRCW 170120C00005000 C 01/20/17 5.0 16.60 20.60
YRCW 170120C00007500 C 01/20/17 7.5 14.25 18.45
YRCW 170120C00010000 C 01/20/17 10.0 12.50 16.50
YRCW 170120C00012500 C 01/20/17 12.5 10.45 13.45
YRCW 170120C00015000 C 01/20/17 15.0 10.10 11.25
YRCW 170120C00017500 C 01/20/17 17.5 8.35 10.20
YRCW 170120C00020000 C 01/20/17 20.0 7.00 8.95
YRCW 170120C00022500 C 01/20/17 22.5 6.45 7.65
YRCW 170120C00025000 C 01/20/17 25.0 5.50 6.75
YRCW 170120C00027500 C 01/20/17 27.5 4.70 5.90
YRCW 170120C00030000 C 01/20/17 30.0 3.80 5.20
YRCW 170120C00032500 C 01/20/17 32.5 3.15 4.50
YRCW 170120C00035000 C 01/20/17 35.0 2.75 3.95
YRCW 170120P00005000 P 01/20/17 5.0 0.00 0.55
YRCW 170120P00007500 P 01/20/17 7.5 0.27 1.50
YRCW 170120P00010000 P 01/20/17 10.0 0.51 1.74
YRCW 170120P00012500 P 01/20/17 12.5 1.00 2.05
YRCW 170120P00015000 P 01/20/17 15.0 1.95 3.25
YRCW 170120P00017500 P 01/20/17 17.5 2.65 3.95
YRCW 170120P00020000 P 01/20/17 20.0 4.15 5.25
YRCW 170120P00022500 P 01/20/17 22.5 5.35 6.55
YRCW 170120P00025000 P 01/20/17 25.0 6.85 8.10
YRCW 170120P00027500 P 01/20/17 27.5 8.45 9.70
YRCW 170120P00030000 P 01/20/17 30.0 9.90 11.55
YRCW 170120P00032500 P 01/20/17 32.5 11.45 13.45
YRCW 170120P00035000 P 01/20/17 35.0 13.60 15.40

OPRA data is delayed 15 minutes.