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 Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 170317C00005000 C 03/17/17 5.0 7.00 9.15
YRCW 170317C00006000 C 03/17/17 6.0 6.00 8.15
YRCW 170317C00007000 C 03/17/17 7.0 5.00 7.10
YRCW 170317C00008000 C 03/17/17 8.0 4.35 6.15
YRCW 170317C00009000 C 03/17/17 9.0 3.30 5.00
YRCW 170317C00010000 C 03/17/17 10.0 2.33 4.30
YRCW 170317C00011000 C 03/17/17 11.0 1.89 2.17
YRCW 170317C00012000 C 03/17/17 12.0 1.11 1.27
YRCW 170317C00013000 C 03/17/17 13.0 0.57 0.65
YRCW 170317C00014000 C 03/17/17 14.0 0.24 0.29
YRCW 170317C00015000 C 03/17/17 15.0 0.07 0.14
YRCW 170317C00016000 C 03/17/17 16.0 0.01 0.08
YRCW 170317C00017000 C 03/17/17 17.0 0.00 0.07
YRCW 170317C00018000 C 03/17/17 18.0 0.00 0.04
YRCW 170317C00019000 C 03/17/17 19.0 0.00 0.12
YRCW 170317C00020000 C 03/17/17 20.0 0.00 0.48
YRCW 170317C00021000 C 03/17/17 21.0 0.00 0.11
YRCW 170317C00022000 C 03/17/17 22.0 0.00 0.11
YRCW 170317C00023000 C 03/17/17 23.0 0.00 0.11
YRCW 170317P00005000 P 03/17/17 5.0 0.00 0.11
YRCW 170317P00006000 P 03/17/17 6.0 0.00 2.42
YRCW 170317P00007000 P 03/17/17 7.0 0.00 0.12
YRCW 170317P00008000 P 03/17/17 8.0 0.00 2.45
YRCW 170317P00009000 P 03/17/17 9.0 0.00 0.06
YRCW 170317P00010000 P 03/17/17 10.0 0.00 0.07
YRCW 170317P00011000 P 03/17/17 11.0 0.10 0.14
YRCW 170317P00012000 P 03/17/17 12.0 0.28 0.32
YRCW 170317P00013000 P 03/17/17 13.0 0.65 0.72
YRCW 170317P00014000 P 03/17/17 14.0 1.29 1.38
YRCW 170317P00015000 P 03/17/17 15.0 2.09 2.36
YRCW 170317P00016000 P 03/17/17 16.0 2.48 3.50
YRCW 170317P00017000 P 03/17/17 17.0 2.92 4.80
YRCW 170317P00018000 P 03/17/17 18.0 4.80 5.35
YRCW 170317P00019000 P 03/17/17 19.0 5.80 6.70
YRCW 170317P00020000 P 03/17/17 20.0 5.55 8.00
YRCW 170317P00021000 P 03/17/17 21.0 6.55 8.90
YRCW 170317P00022000 P 03/17/17 22.0 7.40 10.20
YRCW 170317P00023000 P 03/17/17 23.0 8.60 11.15
YRCW 170421C00002500 C 04/21/17 2.5 9.40 12.20
YRCW 170421C00003000 C 04/21/17 3.0 7.95 12.20
YRCW 170421C00004000 C 04/21/17 4.0 7.00 10.75
YRCW 170421C00005000 C 04/21/17 5.0 6.90 10.15
YRCW 170421C00006000 C 04/21/17 6.0 6.70 8.25
YRCW 170421C00007000 C 04/21/17 7.0 5.00 8.20
YRCW 170421C00007500 C 04/21/17 7.5 4.35 7.15
YRCW 170421C00008000 C 04/21/17 8.0 4.00 7.20
YRCW 170421C00009000 C 04/21/17 9.0 3.80 4.55
YRCW 170421C00010000 C 04/21/17 10.0 2.97 3.25
YRCW 170421C00011000 C 04/21/17 11.0 2.19 2.36
YRCW 170421C00012000 C 04/21/17 12.0 1.46 1.66
YRCW 170421C00012500 C 04/21/17 12.5 1.19 1.36
YRCW 170421C00013000 C 04/21/17 13.0 1.01 1.07
YRCW 170421C00014000 C 04/21/17 14.0 0.61 0.69
YRCW 170421C00015000 C 04/21/17 15.0 0.36 0.40
YRCW 170421C00016000 C 04/21/17 16.0 0.16 0.25
YRCW 170421C00017000 C 04/21/17 17.0 0.04 0.40
YRCW 170421C00017500 C 04/21/17 17.5 0.04 0.14
YRCW 170421C00018000 C 04/21/17 18.0 0.00 0.44
YRCW 170421C00019000 C 04/21/17 19.0 0.00 0.09
YRCW 170421C00020000 C 04/21/17 20.0 0.00 0.08
YRCW 170421C00022500 C 04/21/17 22.5 0.00 0.33
YRCW 170421P00002500 P 04/21/17 2.5 0.00 4.40
YRCW 170421P00003000 P 04/21/17 3.0 0.00 0.49
YRCW 170421P00004000 P 04/21/17 4.0 0.00 0.78
YRCW 170421P00005000 P 04/21/17 5.0 0.00 0.48
YRCW 170421P00006000 P 04/21/17 6.0 0.00 0.49
YRCW 170421P00007000 P 04/21/17 7.0 0.00 0.48
YRCW 170421P00007500 P 04/21/17 7.5 0.00 0.09
YRCW 170421P00008000 P 04/21/17 8.0 0.00 0.50
YRCW 170421P00009000 P 04/21/17 9.0 0.06 0.16
YRCW 170421P00010000 P 04/21/17 10.0 0.15 0.22
YRCW 170421P00011000 P 04/21/17 11.0 0.34 0.40
YRCW 170421P00012000 P 04/21/17 12.0 0.61 0.68
YRCW 170421P00012500 P 04/21/17 12.5 0.79 0.90
YRCW 170421P00013000 P 04/21/17 13.0 1.07 1.13
YRCW 170421P00014000 P 04/21/17 14.0 1.64 1.73
YRCW 170421P00015000 P 04/21/17 15.0 2.37 2.49
YRCW 170421P00016000 P 04/21/17 16.0 3.20 3.40
YRCW 170421P00017000 P 04/21/17 17.0 3.65 5.00
YRCW 170421P00017500 P 04/21/17 17.5 2.30 6.70
YRCW 170421P00018000 P 04/21/17 18.0 4.45 6.00
YRCW 170421P00019000 P 04/21/17 19.0 5.35 7.30
YRCW 170421P00020000 P 04/21/17 20.0 4.85 8.50
YRCW 170421P00022500 P 04/21/17 22.5 7.90 10.70
YRCW 170721C00002000 C 07/21/17 2.0 9.80 12.90
YRCW 170721C00003000 C 07/21/17 3.0 7.75 12.20
YRCW 170721C00004000 C 07/21/17 4.0 6.75 10.90
YRCW 170721C00005000 C 07/21/17 5.0 5.80 9.90
YRCW 170721C00006000 C 07/21/17 6.0 6.55 7.80
YRCW 170721C00007000 C 07/21/17 7.0 4.30 7.90
YRCW 170721C00008000 C 07/21/17 8.0 5.00 5.90
YRCW 170721C00009000 C 07/21/17 9.0 4.30 4.60
YRCW 170721C00010000 C 07/21/17 10.0 3.55 3.80
YRCW 170721C00011000 C 07/21/17 11.0 2.86 3.15
YRCW 170721C00012000 C 07/21/17 12.0 2.34 2.48
YRCW 170721C00013000 C 07/21/17 13.0 1.87 2.03
YRCW 170721C00014000 C 07/21/17 14.0 1.45 1.57
YRCW 170721C00015000 C 07/21/17 15.0 1.11 1.23
YRCW 170721C00016000 C 07/21/17 16.0 0.87 0.99
YRCW 170721C00017000 C 07/21/17 17.0 0.61 0.77
YRCW 170721C00018000 C 07/21/17 18.0 0.45 0.58
YRCW 170721C00019000 C 07/21/17 19.0 0.38 0.49
YRCW 170721C00020000 C 07/21/17 20.0 0.26 0.37
YRCW 170721P00002000 P 07/21/17 2.0 0.00 0.48
YRCW 170721P00003000 P 07/21/17 3.0 0.00 0.49
YRCW 170721P00004000 P 07/21/17 4.0 0.00 0.07
YRCW 170721P00005000 P 07/21/17 5.0 0.01 0.11
YRCW 170721P00006000 P 07/21/17 6.0 0.06 0.16
YRCW 170721P00007000 P 07/21/17 7.0 0.12 0.22
YRCW 170721P00008000 P 07/21/17 8.0 0.23 0.39
YRCW 170721P00009000 P 07/21/17 9.0 0.40 0.54
YRCW 170721P00010000 P 07/21/17 10.0 0.64 0.78
YRCW 170721P00011000 P 07/21/17 11.0 0.97 1.12
YRCW 170721P00012000 P 07/21/17 12.0 1.39 1.55
YRCW 170721P00013000 P 07/21/17 13.0 1.84 2.05
YRCW 170721P00014000 P 07/21/17 14.0 2.45 2.63
YRCW 170721P00015000 P 07/21/17 15.0 3.10 3.25
YRCW 170721P00016000 P 07/21/17 16.0 3.85 4.10
YRCW 170721P00017000 P 07/21/17 17.0 4.60 4.75
YRCW 170721P00018000 P 07/21/17 18.0 5.40 5.70
YRCW 170721P00019000 P 07/21/17 19.0 6.30 6.60
YRCW 170721P00020000 P 07/21/17 20.0 7.20 7.55
YRCW 171020C00004000 C 10/20/17 4.0 8.20 10.30
YRCW 171020C00005000 C 10/20/17 5.0 7.20 9.40
YRCW 171020C00006000 C 10/20/17 6.0 6.70 8.20
YRCW 171020C00007000 C 10/20/17 7.0 6.00 7.40
YRCW 171020C00008000 C 10/20/17 8.0 5.35 5.70
YRCW 171020C00009000 C 10/20/17 9.0 4.60 4.95
YRCW 171020C00010000 C 10/20/17 10.0 3.95 4.25
YRCW 171020C00011000 C 10/20/17 11.0 3.35 3.65
YRCW 171020C00012000 C 10/20/17 12.0 2.88 3.10
YRCW 171020C00013000 C 10/20/17 13.0 2.37 2.61
YRCW 171020C00014000 C 10/20/17 14.0 1.97 2.20
YRCW 171020C00015000 C 10/20/17 15.0 1.63 1.90
YRCW 171020C00016000 C 10/20/17 16.0 1.35 1.59
YRCW 171020C00017000 C 10/20/17 17.0 1.11 1.29
YRCW 171020C00018000 C 10/20/17 18.0 0.90 1.14
YRCW 171020C00019000 C 10/20/17 19.0 0.73 0.92
YRCW 171020C00020000 C 10/20/17 20.0 0.60 0.82
YRCW 171020C00021000 C 10/20/17 21.0 0.49 0.67
YRCW 171020C00022000 C 10/20/17 22.0 0.39 0.60
YRCW 171020P00004000 P 10/20/17 4.0 0.04 0.14
YRCW 171020P00005000 P 10/20/17 5.0 0.07 0.19
YRCW 171020P00006000 P 10/20/17 6.0 0.17 0.32
YRCW 171020P00007000 P 10/20/17 7.0 0.32 0.43
YRCW 171020P00008000 P 10/20/17 8.0 0.52 0.68
YRCW 171020P00009000 P 10/20/17 9.0 0.76 0.92
YRCW 171020P00010000 P 10/20/17 10.0 1.02 1.24
YRCW 171020P00011000 P 10/20/17 11.0 1.42 1.63
YRCW 171020P00012000 P 10/20/17 12.0 1.89 2.01
YRCW 171020P00013000 P 10/20/17 13.0 2.40 2.51
YRCW 171020P00014000 P 10/20/17 14.0 3.00 3.20
YRCW 171020P00015000 P 10/20/17 15.0 3.65 3.85
YRCW 171020P00016000 P 10/20/17 16.0 4.35 4.50
YRCW 171020P00017000 P 10/20/17 17.0 5.10 5.30
YRCW 171020P00018000 P 10/20/17 18.0 5.85 6.10
YRCW 171020P00019000 P 10/20/17 19.0 6.65 6.95
YRCW 171020P00020000 P 10/20/17 20.0 7.50 7.75
YRCW 171020P00021000 P 10/20/17 21.0 8.45 8.70
YRCW 171020P00022000 P 10/20/17 22.0 9.35 9.65

OPRA data is delayed 15 minutes.