Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Yrc Worldwide Inc (YRCW)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 180720C00003000 C Jul 20, 2018 3.0 7.80 8.15
YRCW 180720C00004000 C Jul 20, 2018 4.0 6.75 7.15
YRCW 180720C00005000 C Jul 20, 2018 5.0 3.80 8.45
YRCW 180720C00006000 C Jul 20, 2018 6.0 4.40 7.35
YRCW 180720C00007000 C Jul 20, 2018 7.0 1.72 6.00
YRCW 180720C00008000 C Jul 20, 2018 8.0 2.49 5.15
YRCW 180720C00009000 C Jul 20, 2018 9.0 0.08 4.60
YRCW 180720C00010000 C Jul 20, 2018 10.0 1.19 1.74
YRCW 180720C00011000 C Jul 20, 2018 11.0 0.53 0.61
YRCW 180720C00012000 C Jul 20, 2018 12.0 0.18 0.28
YRCW 180720C00013000 C Jul 20, 2018 13.0 0.05 0.12
YRCW 180720C00014000 C Jul 20, 2018 14.0 0.00 4.65
YRCW 180720C00015000 C Jul 20, 2018 15.0 0.00 0.03
YRCW 180720C00016000 C Jul 20, 2018 16.0 0.00 0.04
YRCW 180720C00017000 C Jul 20, 2018 17.0 0.00 0.98
YRCW 180720C00018000 C Jul 20, 2018 18.0 0.00 4.60
YRCW 180720C00019000 C Jul 20, 2018 19.0 0.00 0.06
YRCW 180720C00020000 C Jul 20, 2018 20.0 0.00 0.07
YRCW 180720C00021000 C Jul 20, 2018 21.0 0.00 0.03
YRCW 180720C00022000 C Jul 20, 2018 22.0 0.00 2.27
YRCW 180720C00023000 C Jul 20, 2018 23.0 0.00 0.02
YRCW 180720C00024000 C Jul 20, 2018 24.0 0.00 0.02
YRCW 180720C00025000 C Jul 20, 2018 25.0 0.00 0.07
YRCW 180720P00003000 P Jul 20, 2018 3.0 0.00 0.02
YRCW 180720P00004000 P Jul 20, 2018 4.0 0.00 0.02
YRCW 180720P00005000 P Jul 20, 2018 5.0 0.00 0.07
YRCW 180720P00006000 P Jul 20, 2018 6.0 0.00 0.10
YRCW 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
YRCW 180720P00008000 P Jul 20, 2018 8.0 0.00 0.05
YRCW 180720P00009000 P Jul 20, 2018 9.0 0.00 4.75
YRCW 180720P00010000 P Jul 20, 2018 10.0 0.14 0.24
YRCW 180720P00011000 P Jul 20, 2018 11.0 0.45 0.56
YRCW 180720P00012000 P Jul 20, 2018 12.0 1.09 4.60
YRCW 180720P00013000 P Jul 20, 2018 13.0 0.01 4.70
YRCW 180720P00014000 P Jul 20, 2018 14.0 0.98 5.30
YRCW 180720P00015000 P Jul 20, 2018 15.0 1.76 6.35
YRCW 180720P00016000 P Jul 20, 2018 16.0 4.90 7.25
YRCW 180720P00017000 P Jul 20, 2018 17.0 3.85 6.80
YRCW 180720P00018000 P Jul 20, 2018 18.0 6.65 7.65
YRCW 180720P00019000 P Jul 20, 2018 19.0 5.65 10.40
YRCW 180720P00020000 P Jul 20, 2018 20.0 6.50 9.85
YRCW 180720P00021000 P Jul 20, 2018 21.0 7.60 12.40
YRCW 180720P00022000 P Jul 20, 2018 22.0 8.70 13.40
YRCW 180720P00023000 P Jul 20, 2018 23.0 9.75 14.40
YRCW 180720P00024000 P Jul 20, 2018 24.0 10.75 15.40
YRCW 180720P00025000 P Jul 20, 2018 25.0 11.85 16.30
YRCW 180817C00004000 C Aug 17, 2018 4.0 5.00 9.35
YRCW 180817C00005000 C Aug 17, 2018 5.0 5.45 6.55
YRCW 180817C00006000 C Aug 17, 2018 6.0 2.75 5.65
YRCW 180817C00007000 C Aug 17, 2018 7.0 3.80 6.50
YRCW 180817C00008000 C Aug 17, 2018 8.0 1.01 5.55
YRCW 180817C00009000 C Aug 17, 2018 9.0 2.28 4.80
YRCW 180817C00010000 C Aug 17, 2018 10.0 1.57 1.79
YRCW 180817C00011000 C Aug 17, 2018 11.0 0.99 1.25
YRCW 180817C00012000 C Aug 17, 2018 12.0 0.58 0.83
YRCW 180817C00013000 C Aug 17, 2018 13.0 0.32 0.49
YRCW 180817C00014000 C Aug 17, 2018 14.0 0.16 0.66
YRCW 180817C00015000 C Aug 17, 2018 15.0 0.01 4.70
YRCW 180817C00016000 C Aug 17, 2018 16.0 0.00 4.70
YRCW 180817C00017000 C Aug 17, 2018 17.0 0.00 4.70
YRCW 180817C00018000 C Aug 17, 2018 18.0 0.00 4.65
YRCW 180817P00004000 P Aug 17, 2018 4.0 0.00 0.02
YRCW 180817P00005000 P Aug 17, 2018 5.0 0.00 0.06
YRCW 180817P00006000 P Aug 17, 2018 6.0 0.00 0.09
YRCW 180817P00007000 P Aug 17, 2018 7.0 0.00 4.70
YRCW 180817P00008000 P Aug 17, 2018 8.0 0.02 4.65
YRCW 180817P00009000 P Aug 17, 2018 9.0 0.23 0.46
YRCW 180817P00010000 P Aug 17, 2018 10.0 0.49 0.74
YRCW 180817P00011000 P Aug 17, 2018 11.0 0.90 1.17
YRCW 180817P00012000 P Aug 17, 2018 12.0 1.49 1.75
YRCW 180817P00013000 P Aug 17, 2018 13.0 2.19 4.70
YRCW 180817P00014000 P Aug 17, 2018 14.0 0.70 5.30
YRCW 180817P00015000 P Aug 17, 2018 15.0 1.72 6.30
YRCW 180817P00016000 P Aug 17, 2018 16.0 2.50 7.05
YRCW 180817P00017000 P Aug 17, 2018 17.0 3.70 8.40
YRCW 180817P00018000 P Aug 17, 2018 18.0 4.75 9.40
YRCW 181019C00002000 C Oct 19, 2018 2.0 6.80 11.50
YRCW 181019C00003000 C Oct 19, 2018 3.0 5.65 10.50
YRCW 181019C00004000 C Oct 19, 2018 4.0 4.70 9.45
YRCW 181019C00005000 C Oct 19, 2018 5.0 3.85 8.50
YRCW 181019C00006000 C Oct 19, 2018 6.0 2.88 7.35
YRCW 181019C00007000 C Oct 19, 2018 7.0 2.21 6.30
YRCW 181019C00008000 C Oct 19, 2018 8.0 1.08 5.70
YRCW 181019C00009000 C Oct 19, 2018 9.0 2.49 2.89
YRCW 181019C00010000 C Oct 19, 2018 10.0 1.85 2.14
YRCW 181019C00011000 C Oct 19, 2018 11.0 1.27 1.58
YRCW 181019C00012000 C Oct 19, 2018 12.0 0.86 1.00
YRCW 181019C00013000 C Oct 19, 2018 13.0 0.55 0.83
YRCW 181019C00014000 C Oct 19, 2018 14.0 0.37 0.57
YRCW 181019C00015000 C Oct 19, 2018 15.0 0.22 0.54
YRCW 181019C00016000 C Oct 19, 2018 16.0 0.01 4.70
YRCW 181019C00017000 C Oct 19, 2018 17.0 0.01 4.70
YRCW 181019C00018000 C Oct 19, 2018 18.0 0.00 4.65
YRCW 181019C00020000 C Oct 19, 2018 20.0 0.00 0.18
YRCW 181019P00002000 P Oct 19, 2018 2.0 0.00 0.02
YRCW 181019P00003000 P Oct 19, 2018 3.0 0.00 0.09
YRCW 181019P00004000 P Oct 19, 2018 4.0 0.00 0.21
YRCW 181019P00005000 P Oct 19, 2018 5.0 0.00 4.65
YRCW 181019P00006000 P Oct 19, 2018 6.0 0.05 4.70
YRCW 181019P00007000 P Oct 19, 2018 7.0 0.05 1.50
YRCW 181019P00008000 P Oct 19, 2018 8.0 0.01 4.55
YRCW 181019P00009000 P Oct 19, 2018 9.0 0.42 0.66
YRCW 181019P00010000 P Oct 19, 2018 10.0 0.76 0.94
YRCW 181019P00011000 P Oct 19, 2018 11.0 1.16 1.45
YRCW 181019P00012000 P Oct 19, 2018 12.0 1.74 2.00
YRCW 181019P00013000 P Oct 19, 2018 13.0 2.41 2.69
YRCW 181019P00014000 P Oct 19, 2018 14.0 3.20 3.50
YRCW 181019P00015000 P Oct 19, 2018 15.0 2.27 4.35
YRCW 181019P00016000 P Oct 19, 2018 16.0 3.30 7.30
YRCW 181019P00017000 P Oct 19, 2018 17.0 3.95 8.20
YRCW 181019P00018000 P Oct 19, 2018 18.0 4.75 9.40
YRCW 181019P00020000 P Oct 19, 2018 20.0 6.75 11.30
YRCW 190118C00004000 C Jan 18, 2019 4.0 5.00 9.35
YRCW 190118C00005000 C Jan 18, 2019 5.0 3.70 8.50
YRCW 190118C00006000 C Jan 18, 2019 6.0 3.00 7.80
YRCW 190118C00007000 C Jan 18, 2019 7.0 2.25 6.80
YRCW 190118C00008000 C Jan 18, 2019 8.0 1.50 6.00
YRCW 190118C00009000 C Jan 18, 2019 9.0 0.92 5.25
YRCW 190118C00010000 C Jan 18, 2019 10.0 2.30 2.66
YRCW 190118C00011000 C Jan 18, 2019 11.0 1.77 2.16
YRCW 190118C00012000 C Jan 18, 2019 12.0 1.35 1.73
YRCW 190118C00013000 C Jan 18, 2019 13.0 1.00 1.38
YRCW 190118C00014000 C Jan 18, 2019 14.0 0.75 1.08
YRCW 190118C00015000 C Jan 18, 2019 15.0 0.53 0.88
YRCW 190118C00016000 C Jan 18, 2019 16.0 0.41 0.68
YRCW 190118C00017000 C Jan 18, 2019 17.0 0.27 4.60
YRCW 190118C00018000 C Jan 18, 2019 18.0 0.00 4.70
YRCW 190118P00004000 P Jan 18, 2019 4.0 0.00 4.55
YRCW 190118P00005000 P Jan 18, 2019 5.0 0.00 4.75
YRCW 190118P00006000 P Jan 18, 2019 6.0 0.00 4.70
YRCW 190118P00007000 P Jan 18, 2019 7.0 0.02 4.65
YRCW 190118P00008000 P Jan 18, 2019 8.0 0.48 4.60
YRCW 190118P00009000 P Jan 18, 2019 9.0 0.76 1.05
YRCW 190118P00010000 P Jan 18, 2019 10.0 1.11 1.46
YRCW 190118P00011000 P Jan 18, 2019 11.0 1.57 1.95
YRCW 190118P00012000 P Jan 18, 2019 12.0 2.14 2.32
YRCW 190118P00013000 P Jan 18, 2019 13.0 2.78 3.10
YRCW 190118P00014000 P Jan 18, 2019 14.0 3.50 3.90
YRCW 190118P00015000 P Jan 18, 2019 15.0 4.35 4.60
YRCW 190118P00016000 P Jan 18, 2019 16.0 2.91 7.45
YRCW 190118P00017000 P Jan 18, 2019 17.0 3.90 8.45
YRCW 190118P00018000 P Jan 18, 2019 18.0 4.70 9.40
OPRA data is delayed 15 minutes.