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 Sep 28 2016 11:15AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 161021C00002500 C 10/21/16 2.5 9.40 9.85
YRCW 161021C00004000 C 10/21/16 4.0 7.70 8.35
YRCW 161021C00005000 C 10/21/16 5.0 6.70 7.35
YRCW 161021C00006000 C 10/21/16 6.0 5.70 6.35
YRCW 161021C00007500 C 10/21/16 7.5 4.35 5.10
YRCW 161021C00009000 C 10/21/16 9.0 2.92 3.40
YRCW 161021C00010000 C 10/21/16 10.0 1.95 2.41
YRCW 161021C00011000 C 10/21/16 11.0 1.12 1.26
YRCW 161021C00012500 C 10/21/16 12.5 0.29 0.42
YRCW 161021C00014000 C 10/21/16 14.0 0.01 0.20
YRCW 161021C00015000 C 10/21/16 15.0 0.00 0.35
YRCW 161021C00016000 C 10/21/16 16.0 0.00 0.74
YRCW 161021C00017500 C 10/21/16 17.5 0.00 0.50
YRCW 161021C00019000 C 10/21/16 19.0 0.00 0.38
YRCW 161021C00020000 C 10/21/16 20.0 0.00 0.38
YRCW 161021P00002500 P 10/21/16 2.5 0.00 0.38
YRCW 161021P00004000 P 10/21/16 4.0 0.00 0.39
YRCW 161021P00005000 P 10/21/16 5.0 0.00 0.40
YRCW 161021P00006000 P 10/21/16 6.0 0.00 0.40
YRCW 161021P00007500 P 10/21/16 7.5 0.00 0.41
YRCW 161021P00009000 P 10/21/16 9.0 0.01 0.43
YRCW 161021P00010000 P 10/21/16 10.0 0.05 0.47
YRCW 161021P00011000 P 10/21/16 11.0 0.20 0.30
YRCW 161021P00012500 P 10/21/16 12.5 0.83 0.93
YRCW 161021P00014000 P 10/21/16 14.0 1.76 2.18
YRCW 161021P00015000 P 10/21/16 15.0 2.71 3.15
YRCW 161021P00016000 P 10/21/16 16.0 3.65 4.15
YRCW 161021P00017500 P 10/21/16 17.5 5.15 5.60
YRCW 161021P00019000 P 10/21/16 19.0 6.40 7.25
YRCW 161021P00020000 P 10/21/16 20.0 7.65 8.15
YRCW 161118C00003000 C 11/18/16 3.0 8.85 9.40
YRCW 161118C00004000 C 11/18/16 4.0 7.70 8.55
YRCW 161118C00005000 C 11/18/16 5.0 6.75 7.40
YRCW 161118C00006000 C 11/18/16 6.0 5.85 6.40
YRCW 161118C00007000 C 11/18/16 7.0 5.00 5.45
YRCW 161118C00008000 C 11/18/16 8.0 4.05 4.50
YRCW 161118C00009000 C 11/18/16 9.0 3.10 3.60
YRCW 161118C00010000 C 11/18/16 10.0 2.40 2.54
YRCW 161118C00011000 C 11/18/16 11.0 1.69 1.85
YRCW 161118C00012000 C 11/18/16 12.0 1.19 1.32
YRCW 161118C00013000 C 11/18/16 13.0 0.78 0.91
YRCW 161118C00014000 C 11/18/16 14.0 0.45 0.71
YRCW 161118C00015000 C 11/18/16 15.0 0.28 0.41
YRCW 161118C00016000 C 11/18/16 16.0 0.17 0.29
YRCW 161118C00017000 C 11/18/16 17.0 0.05 0.47
YRCW 161118C00018000 C 11/18/16 18.0 0.02 0.50
YRCW 161118C00019000 C 11/18/16 19.0 0.01 0.50
YRCW 161118C00020000 C 11/18/16 20.0 0.00 0.50
YRCW 161118C00021000 C 11/18/16 21.0 0.00 0.43
YRCW 161118P00003000 P 11/18/16 3.0 0.00 0.41
YRCW 161118P00004000 P 11/18/16 4.0 0.00 0.38
YRCW 161118P00005000 P 11/18/16 5.0 0.00 1.13
YRCW 161118P00006000 P 11/18/16 6.0 0.00 1.14
YRCW 161118P00007000 P 11/18/16 7.0 0.02 1.17
YRCW 161118P00008000 P 11/18/16 8.0 0.05 0.54
YRCW 161118P00009000 P 11/18/16 9.0 0.24 0.38
YRCW 161118P00010000 P 11/18/16 10.0 0.44 0.59
YRCW 161118P00011000 P 11/18/16 11.0 0.74 0.82
YRCW 161118P00012000 P 11/18/16 12.0 1.24 1.32
YRCW 161118P00013000 P 11/18/16 13.0 1.83 1.91
YRCW 161118P00014000 P 11/18/16 14.0 2.50 2.63
YRCW 161118P00015000 P 11/18/16 15.0 3.20 3.45
YRCW 161118P00016000 P 11/18/16 16.0 3.85 4.35
YRCW 161118P00017000 P 11/18/16 17.0 4.80 5.25
YRCW 161118P00018000 P 11/18/16 18.0 5.75 6.20
YRCW 161118P00019000 P 11/18/16 19.0 6.70 7.15
YRCW 161118P00020000 P 11/18/16 20.0 7.70 8.30
YRCW 161118P00021000 P 11/18/16 21.0 8.65 9.15
YRCW 170120C00002500 C 01/20/17 2.5 9.20 9.90
YRCW 170120C00004000 C 01/20/17 4.0 7.75 8.40
YRCW 170120C00005000 C 01/20/17 5.0 6.95 7.40
YRCW 170120C00006000 C 01/20/17 6.0 6.00 6.45
YRCW 170120C00007500 C 01/20/17 7.5 4.60 5.15
YRCW 170120C00009000 C 01/20/17 9.0 3.30 3.75
YRCW 170120C00010000 C 01/20/17 10.0 2.59 3.05
YRCW 170120C00011000 C 01/20/17 11.0 1.98 2.42
YRCW 170120C00012500 C 01/20/17 12.5 1.21 1.43
YRCW 170120C00014000 C 01/20/17 14.0 0.70 1.06
YRCW 170120C00015000 C 01/20/17 15.0 0.54 0.78
YRCW 170120C00016000 C 01/20/17 16.0 0.34 0.57
YRCW 170120C00017500 C 01/20/17 17.5 0.20 0.46
YRCW 170120C00019000 C 01/20/17 19.0 0.04 0.68
YRCW 170120C00020000 C 01/20/17 20.0 0.04 0.50
YRCW 170120C00022500 C 01/20/17 22.5 0.01 0.47
YRCW 170120C00025000 C 01/20/17 25.0 0.00 0.56
YRCW 170120C00027500 C 01/20/17 27.5 0.00 0.55
YRCW 170120C00030000 C 01/20/17 30.0 0.00 0.56
YRCW 170120C00032500 C 01/20/17 32.5 0.00 0.52
YRCW 170120C00035000 C 01/20/17 35.0 0.00 0.52
YRCW 170120P00002500 P 01/20/17 2.5 0.00 0.53
YRCW 170120P00004000 P 01/20/17 4.0 0.00 0.54
YRCW 170120P00005000 P 01/20/17 5.0 0.00 1.91
YRCW 170120P00006000 P 01/20/17 6.0 0.00 1.94
YRCW 170120P00007500 P 01/20/17 7.5 0.10 0.35
YRCW 170120P00009000 P 01/20/17 9.0 0.44 0.58
YRCW 170120P00010000 P 01/20/17 10.0 0.68 0.75
YRCW 170120P00011000 P 01/20/17 11.0 1.01 1.19
YRCW 170120P00012500 P 01/20/17 12.5 1.75 1.94
YRCW 170120P00014000 P 01/20/17 14.0 2.72 2.92
YRCW 170120P00015000 P 01/20/17 15.0 3.45 3.70
YRCW 170120P00016000 P 01/20/17 16.0 4.20 4.55
YRCW 170120P00017500 P 01/20/17 17.5 5.40 5.85
YRCW 170120P00019000 P 01/20/17 19.0 6.80 7.25
YRCW 170120P00020000 P 01/20/17 20.0 7.70 8.20
YRCW 170120P00022500 P 01/20/17 22.5 10.00 10.80
YRCW 170120P00025000 P 01/20/17 25.0 12.65 13.20
YRCW 170120P00027500 P 01/20/17 27.5 15.20 15.65
YRCW 170120P00030000 P 01/20/17 30.0 17.65 18.15
YRCW 170120P00032500 P 01/20/17 32.5 20.15 20.60
YRCW 170120P00035000 P 01/20/17 35.0 22.65 23.10
YRCW 170421C00002500 C 04/21/17 2.5 7.30 11.90
YRCW 170421C00003000 C 04/21/17 3.0 8.10 10.25
YRCW 170421C00004000 C 04/21/17 4.0 7.75 8.50
YRCW 170421C00005000 C 04/21/17 5.0 7.00 7.60
YRCW 170421C00006000 C 04/21/17 6.0 6.10 6.70
YRCW 170421C00007000 C 04/21/17 7.0 4.40 7.05
YRCW 170421C00007500 C 04/21/17 7.5 2.90 7.45
YRCW 170421C00008000 C 04/21/17 8.0 4.05 6.30
YRCW 170421C00009000 C 04/21/17 9.0 3.60 4.05
YRCW 170421C00010000 C 04/21/17 10.0 3.00 3.30
YRCW 170421C00011000 C 04/21/17 11.0 2.55 2.74
YRCW 170421C00012000 C 04/21/17 12.0 2.00 3.10
YRCW 170421C00012500 C 04/21/17 12.5 1.77 4.75
YRCW 170421C00013000 C 04/21/17 13.0 1.57 2.53
YRCW 170421C00014000 C 04/21/17 14.0 1.24 1.78
YRCW 170421C00015000 C 04/21/17 15.0 0.97 1.51
YRCW 170421C00016000 C 04/21/17 16.0 0.76 1.78
YRCW 170421C00017000 C 04/21/17 17.0 0.62 1.73
YRCW 170421C00017500 C 04/21/17 17.5 0.54 4.75
YRCW 170421C00018000 C 04/21/17 18.0 0.48 1.33
YRCW 170421C00019000 C 04/21/17 19.0 0.24 0.81
YRCW 170421C00020000 C 04/21/17 20.0 0.31 0.70
YRCW 170421C00022500 C 04/21/17 22.5 0.00 4.60
YRCW 170421P00002500 P 04/21/17 2.5 0.00 4.75
YRCW 170421P00003000 P 04/21/17 3.0 0.00 0.48
YRCW 170421P00004000 P 04/21/17 4.0 0.00 0.75
YRCW 170421P00005000 P 04/21/17 5.0 0.03 0.81
YRCW 170421P00006000 P 04/21/17 6.0 0.07 0.90
YRCW 170421P00007000 P 04/21/17 7.0 0.00 4.65
YRCW 170421P00007500 P 04/21/17 7.5 0.44 4.75
YRCW 170421P00008000 P 04/21/17 8.0 0.53 2.40
YRCW 170421P00009000 P 04/21/17 9.0 0.77 0.97
YRCW 170421P00010000 P 04/21/17 10.0 1.10 1.39
YRCW 170421P00011000 P 04/21/17 11.0 1.52 1.81
YRCW 170421P00012000 P 04/21/17 12.0 1.91 2.97
YRCW 170421P00012500 P 04/21/17 12.5 2.19 4.60
YRCW 170421P00013000 P 04/21/17 13.0 2.48 3.50
YRCW 170421P00014000 P 04/21/17 14.0 3.25 3.45
YRCW 170421P00015000 P 04/21/17 15.0 3.95 4.20
YRCW 170421P00016000 P 04/21/17 16.0 4.75 5.05
YRCW 170421P00017000 P 04/21/17 17.0 4.75 6.65
YRCW 170421P00017500 P 04/21/17 17.5 5.20 6.40
YRCW 170421P00018000 P 04/21/17 18.0 5.75 7.50
YRCW 170421P00019000 P 04/21/17 19.0 7.25 7.65
YRCW 170421P00020000 P 04/21/17 20.0 7.85 8.60
YRCW 170421P00022500 P 04/21/17 22.5 8.30 12.90

OPRA data is delayed 15 minutes.