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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141122C00012500 C 11/22/14 12.5 3.55 6.00
YRCW 141122C00015000 C 11/22/14 15.0 2.76 3.65
YRCW 141122C00017500 C 11/22/14 17.5 1.30 1.48
YRCW 141122C00020000 C 11/22/14 20.0 0.50 0.65
YRCW 141122C00022500 C 11/22/14 22.5 0.24 0.38
YRCW 141122C00025000 C 11/22/14 25.0 0.05 0.26
YRCW 141122C00027500 C 11/22/14 27.5 0.00 0.25
YRCW 141122C00030000 C 11/22/14 30.0 0.00 0.44
YRCW 141122C00032500 C 11/22/14 32.5 0.00 0.40
YRCW 141122P00012500 P 11/22/14 12.5 0.13 0.26
YRCW 141122P00015000 P 11/22/14 15.0 0.60 0.75
YRCW 141122P00017500 P 11/22/14 17.5 1.52 1.76
YRCW 141122P00020000 P 11/22/14 20.0 3.00 3.45
YRCW 141122P00022500 P 11/22/14 22.5 4.60 5.60
YRCW 141122P00025000 P 11/22/14 25.0 5.90 8.95
YRCW 141122P00027500 P 11/22/14 27.5 8.65 11.90
YRCW 141122P00030000 P 11/22/14 30.0 11.85 14.40
YRCW 141122P00032500 P 11/22/14 32.5 14.35 15.50
YRCW 141220C00002500 C 12/20/14 2.5 14.55 16.05
YRCW 141220C00005000 C 12/20/14 5.0 11.55 14.60
YRCW 141220C00007500 C 12/20/14 7.5 9.00 12.20
YRCW 141220C00010000 C 12/20/14 10.0 6.55 9.80
YRCW 141220C00012500 C 12/20/14 12.5 4.95 6.00
YRCW 141220C00015000 C 12/20/14 15.0 3.00 3.35
YRCW 141220C00017500 C 12/20/14 17.5 1.70 1.83
YRCW 141220C00020000 C 12/20/14 20.0 0.78 0.90
YRCW 141220C00022500 C 12/20/14 22.5 0.36 0.52
YRCW 141220C00025000 C 12/20/14 25.0 0.13 0.39
YRCW 141220C00027500 C 12/20/14 27.5 0.03 0.28
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.25
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 0.26
YRCW 141220P00012500 P 12/20/14 12.5 0.17 0.44
YRCW 141220P00015000 P 12/20/14 15.0 0.86 1.01
YRCW 141220P00017500 P 12/20/14 17.5 1.88 2.02
YRCW 141220P00020000 P 12/20/14 20.0 3.45 3.75
YRCW 141220P00022500 P 12/20/14 22.5 4.85 5.85
YRCW 141220P00025000 P 12/20/14 25.0 7.05 8.15
YRCW 141220P00027500 P 12/20/14 27.5 8.70 12.00
YRCW 141220P00030000 P 12/20/14 30.0 11.85 13.05
YRCW 141220P00032500 P 12/20/14 32.5 13.65 16.95
YRCW 150117C00002500 C 01/17/15 2.5 14.00 17.15
YRCW 150117C00005000 C 01/17/15 5.0 11.50 14.60
YRCW 150117C00007500 C 01/17/15 7.5 9.00 10.20
YRCW 150117C00010000 C 01/17/15 10.0 7.30 8.35
YRCW 150117C00012500 C 01/17/15 12.5 5.10 6.10
YRCW 150117C00015000 C 01/17/15 15.0 3.25 4.10
YRCW 150117C00017500 C 01/17/15 17.5 1.89 2.05
YRCW 150117C00020000 C 01/17/15 20.0 1.00 1.15
YRCW 150117C00022500 C 01/17/15 22.5 0.54 0.65
YRCW 150117C00025000 C 01/17/15 25.0 0.29 0.44
YRCW 150117C00027500 C 01/17/15 27.5 0.11 0.37
YRCW 150117C00030000 C 01/17/15 30.0 0.03 0.29
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.10
YRCW 150117C00035000 C 01/17/15 35.0 0.00 0.25
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.25
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.25
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.25
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.25
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.18
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.25
YRCW 150117P00010000 P 01/17/15 10.0 0.06 0.32
YRCW 150117P00012500 P 01/17/15 12.5 0.30 0.56
YRCW 150117P00015000 P 01/17/15 15.0 1.00 1.23
YRCW 150117P00017500 P 01/17/15 17.5 2.16 2.36
YRCW 150117P00020000 P 01/17/15 20.0 3.75 3.95
YRCW 150117P00022500 P 01/17/15 22.5 5.05 6.00
YRCW 150117P00025000 P 01/17/15 25.0 7.25 8.25
YRCW 150117P00027500 P 01/17/15 27.5 9.55 10.60
YRCW 150117P00030000 P 01/17/15 30.0 11.20 14.55
YRCW 150117P00032500 P 01/17/15 32.5 13.70 17.00
YRCW 150117P00035000 P 01/17/15 35.0 16.15 19.35
YRCW 150117P00037500 P 01/17/15 37.5 18.65 21.95
YRCW 150117P00040000 P 01/17/15 40.0 21.75 22.95
YRCW 150117P00042500 P 01/17/15 42.5 24.25 25.45
YRCW 150417C00012500 C 04/17/15 12.5 4.95 7.70
YRCW 150417C00015000 C 04/17/15 15.0 3.75 4.10
YRCW 150417C00017500 C 04/17/15 17.5 2.54 2.76
YRCW 150417C00020000 C 04/17/15 20.0 1.66 1.84
YRCW 150417C00022500 C 04/17/15 22.5 0.86 1.25
YRCW 150417C00025000 C 04/17/15 25.0 0.52 0.89
YRCW 150417C00027500 C 04/17/15 27.5 0.25 0.90
YRCW 150417C00030000 C 04/17/15 30.0 0.22 0.52
YRCW 150417C00032500 C 04/17/15 32.5 0.15 0.41
YRCW 150417P00012500 P 04/17/15 12.5 0.82 1.00
YRCW 150417P00015000 P 04/17/15 15.0 1.45 1.80
YRCW 150417P00017500 P 04/17/15 17.5 2.78 3.05
YRCW 150417P00020000 P 04/17/15 20.0 4.30 4.70
YRCW 150417P00022500 P 04/17/15 22.5 6.20 6.55
YRCW 150417P00025000 P 04/17/15 25.0 6.85 9.15
YRCW 150417P00027500 P 04/17/15 27.5 9.10 11.40
YRCW 150417P00030000 P 04/17/15 30.0 12.20 13.25
YRCW 150417P00032500 P 04/17/15 32.5 13.60 16.80
YRCW 160115C00002500 C 01/15/16 2.5 13.10 17.15
YRCW 160115C00005000 C 01/15/16 5.0 11.45 14.45
YRCW 160115C00007500 C 01/15/16 7.5 9.75 11.70
YRCW 160115C00010000 C 01/15/16 10.0 7.75 9.65
YRCW 160115C00012500 C 01/15/16 12.5 6.30 7.55
YRCW 160115C00015000 C 01/15/16 15.0 4.90 6.10
YRCW 160115C00017500 C 01/15/16 17.5 3.75 4.00
YRCW 160115C00020000 C 01/15/16 20.0 2.60 4.20
YRCW 160115C00022500 C 01/15/16 22.5 0.91 3.80
YRCW 160115C00025000 C 01/15/16 25.0 1.59 1.94
YRCW 160115C00027500 C 01/15/16 27.5 0.25 3.75
YRCW 160115C00030000 C 01/15/16 30.0 0.95 1.27
YRCW 160115C00032500 C 01/15/16 32.5 0.72 2.84
YRCW 160115C00035000 C 01/15/16 35.0 0.59 1.15
YRCW 160115C00037500 C 01/15/16 37.5 0.00 1.81
YRCW 160115C00040000 C 01/15/16 40.0 0.00 1.51
YRCW 160115C00042500 C 01/15/16 42.5 0.10 0.75
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.50
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.55
YRCW 160115P00007500 P 01/15/16 7.5 0.25 0.80
YRCW 160115P00010000 P 01/15/16 10.0 0.70 1.25
YRCW 160115P00012500 P 01/15/16 12.5 1.25 2.21
YRCW 160115P00015000 P 01/15/16 15.0 2.05 3.60
YRCW 160115P00017500 P 01/15/16 17.5 2.82 4.80
YRCW 160115P00020000 P 01/15/16 20.0 5.50 6.15
YRCW 160115P00022500 P 01/15/16 22.5 6.80 7.85
YRCW 160115P00025000 P 01/15/16 25.0 7.75 10.00
YRCW 160115P00027500 P 01/15/16 27.5 10.50 12.10
YRCW 160115P00030000 P 01/15/16 30.0 12.70 14.30
YRCW 160115P00032500 P 01/15/16 32.5 13.90 17.65
YRCW 160115P00035000 P 01/15/16 35.0 16.30 20.00
YRCW 160115P00037500 P 01/15/16 37.5 18.50 22.40
YRCW 160115P00040000 P 01/15/16 40.0 20.90 24.80
YRCW 160115P00042500 P 01/15/16 42.5 23.30 27.20
YRCW 170120C00012500 C 01/20/17 12.5 6.00 9.80
YRCW 170120C00015000 C 01/20/17 15.0 4.50 8.60
YRCW 170120C00017500 C 01/20/17 17.5 3.60 7.40
YRCW 170120C00020000 C 01/20/17 20.0 3.95 5.15
YRCW 170120C00022500 C 01/20/17 22.5 2.00 6.00
YRCW 170120C00025000 C 01/20/17 25.0 1.25 5.40
YRCW 170120C00027500 C 01/20/17 27.5 2.00 3.60
YRCW 170120C00030000 C 01/20/17 30.0 1.75 3.10
YRCW 170120P00012500 P 01/20/17 12.5 0.50 4.95
YRCW 170120P00015000 P 01/20/17 15.0 1.70 6.00
YRCW 170120P00017500 P 01/20/17 17.5 4.05 6.00
YRCW 170120P00020000 P 01/20/17 20.0 5.65 7.50
YRCW 170120P00022500 P 01/20/17 22.5 7.90 9.20
YRCW 170120P00025000 P 01/20/17 25.0 9.75 11.25
YRCW 170120P00027500 P 01/20/17 27.5 11.55 13.25
YRCW 170120P00030000 P 01/20/17 30.0 13.60 15.50

OPRA data is delayed 15 minutes.