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 Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 140816C00015000 C 08/16/14 15.0 11.10 11.90
YRCW 140816C00017500 C 08/16/14 17.5 8.65 9.70
YRCW 140816C00020000 C 08/16/14 20.0 6.25 7.25
YRCW 140816C00022500 C 08/16/14 22.5 3.95 4.95
YRCW 140816C00025000 C 08/16/14 25.0 2.23 2.43
YRCW 140816C00027500 C 08/16/14 27.5 0.92 1.06
YRCW 140816C00030000 C 08/16/14 30.0 0.30 0.39
YRCW 140816C00032500 C 08/16/14 32.5 0.15 0.19
YRCW 140816C00035000 C 08/16/14 35.0 0.00 0.10
YRCW 140816C00037500 C 08/16/14 37.5 0.00 0.25
YRCW 140816P00015000 P 08/16/14 15.0 0.00 0.25
YRCW 140816P00017500 P 08/16/14 17.5 0.00 0.25
YRCW 140816P00020000 P 08/16/14 20.0 0.10 0.25
YRCW 140816P00022500 P 08/16/14 22.5 0.25 0.30
YRCW 140816P00025000 P 08/16/14 25.0 0.73 0.81
YRCW 140816P00027500 P 08/16/14 27.5 1.86 1.95
YRCW 140816P00030000 P 08/16/14 30.0 3.65 4.20
YRCW 140816P00032500 P 08/16/14 32.5 5.30 6.55
YRCW 140816P00035000 P 08/16/14 35.0 7.95 9.00
YRCW 140816P00037500 P 08/16/14 37.5 10.25 11.50
YRCW 140920C00015000 C 09/20/14 15.0 11.10 11.90
YRCW 140920C00017500 C 09/20/14 17.5 8.70 9.75
YRCW 140920C00020000 C 09/20/14 20.0 6.35 7.40
YRCW 140920C00022500 C 09/20/14 22.5 4.25 5.20
YRCW 140920C00025000 C 09/20/14 25.0 2.67 2.83
YRCW 140920C00027500 C 09/20/14 27.5 1.38 1.48
YRCW 140920C00030000 C 09/20/14 30.0 0.64 0.73
YRCW 140920C00032500 C 09/20/14 32.5 0.25 0.55
YRCW 140920C00035000 C 09/20/14 35.0 0.10 0.35
YRCW 140920C00037500 C 09/20/14 37.5 0.00 0.25
YRCW 140920C00040000 C 09/20/14 40.0 0.00 0.25
YRCW 140920P00015000 P 09/20/14 15.0 0.00 0.25
YRCW 140920P00017500 P 09/20/14 17.5 0.00 0.25
YRCW 140920P00020000 P 09/20/14 20.0 0.17 0.41
YRCW 140920P00022500 P 09/20/14 22.5 0.53 0.68
YRCW 140920P00025000 P 09/20/14 25.0 1.18 1.27
YRCW 140920P00027500 P 09/20/14 27.5 2.38 2.46
YRCW 140920P00030000 P 09/20/14 30.0 4.05 4.40
YRCW 140920P00032500 P 09/20/14 32.5 5.80 6.70
YRCW 140920P00035000 P 09/20/14 35.0 8.10 9.20
YRCW 140920P00037500 P 09/20/14 37.5 10.40 11.65
YRCW 140920P00040000 P 09/20/14 40.0 12.80 14.05
YRCW 141018C00005000 C 10/18/14 5.0 20.95 21.90
YRCW 141018C00007500 C 10/18/14 7.5 18.45 20.40
YRCW 141018C00010000 C 10/18/14 10.0 15.90 16.90
YRCW 141018C00012500 C 10/18/14 12.5 13.60 14.40
YRCW 141018C00015000 C 10/18/14 15.0 11.30 11.85
YRCW 141018C00017500 C 10/18/14 17.5 8.75 9.75
YRCW 141018C00020000 C 10/18/14 20.0 6.45 7.50
YRCW 141018C00022500 C 10/18/14 22.5 4.40 5.40
YRCW 141018C00025000 C 10/18/14 25.0 2.96 3.10
YRCW 141018C00027500 C 10/18/14 27.5 1.69 1.80
YRCW 141018C00030000 C 10/18/14 30.0 0.92 0.99
YRCW 141018C00032500 C 10/18/14 32.5 0.45 0.56
YRCW 141018C00035000 C 10/18/14 35.0 0.25 0.36
YRCW 141018C00037500 C 10/18/14 37.5 0.06 0.31
YRCW 141018P00005000 P 10/18/14 5.0 0.00 0.25
YRCW 141018P00007500 P 10/18/14 7.5 0.00 0.25
YRCW 141018P00010000 P 10/18/14 10.0 0.00 0.25
YRCW 141018P00012500 P 10/18/14 12.5 0.00 0.25
YRCW 141018P00015000 P 10/18/14 15.0 0.00 0.25
YRCW 141018P00017500 P 10/18/14 17.5 0.12 0.29
YRCW 141018P00020000 P 10/18/14 20.0 0.24 0.48
YRCW 141018P00022500 P 10/18/14 22.5 0.75 0.81
YRCW 141018P00025000 P 10/18/14 25.0 1.50 1.57
YRCW 141018P00027500 P 10/18/14 27.5 2.73 2.82
YRCW 141018P00030000 P 10/18/14 30.0 4.45 4.55
YRCW 141018P00032500 P 10/18/14 32.5 6.10 6.80
YRCW 141018P00035000 P 10/18/14 35.0 8.25 9.20
YRCW 141018P00037500 P 10/18/14 37.5 10.45 11.65
YRCW 150117C00002500 C 01/17/15 2.5 23.45 24.90
YRCW 150117C00005000 C 01/17/15 5.0 20.70 23.00
YRCW 150117C00007500 C 01/17/15 7.5 18.50 19.35
YRCW 150117C00010000 C 01/17/15 10.0 16.05 17.40
YRCW 150117C00012500 C 01/17/15 12.5 13.70 14.60
YRCW 150117C00015000 C 01/17/15 15.0 10.90 13.80
YRCW 150117C00017500 C 01/17/15 17.5 9.00 9.70
YRCW 150117C00020000 C 01/17/15 20.0 6.95 7.60
YRCW 150117C00022500 C 01/17/15 22.5 5.25 6.25
YRCW 150117C00025000 C 01/17/15 25.0 3.90 4.70
YRCW 150117C00027500 C 01/17/15 27.5 2.77 3.45
YRCW 150117C00030000 C 01/17/15 30.0 1.93 2.42
YRCW 150117C00032500 C 01/17/15 32.5 1.30 1.65
YRCW 150117C00035000 C 01/17/15 35.0 0.82 1.15
YRCW 150117C00037500 C 01/17/15 37.5 0.52 0.69
YRCW 150117C00040000 C 01/17/15 40.0 0.31 0.61
YRCW 150117C00042500 C 01/17/15 42.5 0.20 0.47
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.25
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.26
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.26
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.26
YRCW 150117P00012500 P 01/17/15 12.5 0.05 0.31
YRCW 150117P00015000 P 01/17/15 15.0 0.20 0.35
YRCW 150117P00017500 P 01/17/15 17.5 0.45 0.60
YRCW 150117P00020000 P 01/17/15 20.0 0.90 1.07
YRCW 150117P00022500 P 01/17/15 22.5 1.68 1.84
YRCW 150117P00025000 P 01/17/15 25.0 2.68 2.99
YRCW 150117P00027500 P 01/17/15 27.5 4.00 4.35
YRCW 150117P00030000 P 01/17/15 30.0 5.55 6.05
YRCW 150117P00032500 P 01/17/15 32.5 7.40 7.60
YRCW 150117P00035000 P 01/17/15 35.0 8.75 9.85
YRCW 150117P00037500 P 01/17/15 37.5 11.15 12.30
YRCW 150117P00040000 P 01/17/15 40.0 13.45 14.45
YRCW 150117P00042500 P 01/17/15 42.5 15.75 16.85
YRCW 160115C00002500 C 01/15/16 2.5 22.50 25.40
YRCW 160115C00005000 C 01/15/16 5.0 19.90 23.75
YRCW 160115C00007500 C 01/15/16 7.5 18.45 21.10
YRCW 160115C00010000 C 01/15/16 10.0 16.10 17.85
YRCW 160115C00012500 C 01/15/16 12.5 13.90 16.15
YRCW 160115C00015000 C 01/15/16 15.0 11.10 14.50
YRCW 160115C00017500 C 01/15/16 17.5 10.20 13.20
YRCW 160115C00020000 C 01/15/16 20.0 8.15 10.95
YRCW 160115C00022500 C 01/15/16 22.5 6.75 9.95
YRCW 160115C00025000 C 01/15/16 25.0 5.95 7.00
YRCW 160115C00027500 C 01/15/16 27.5 3.95 7.15
YRCW 160115C00030000 C 01/15/16 30.0 4.70 5.10
YRCW 160115C00032500 C 01/15/16 32.5 3.85 4.85
YRCW 160115C00035000 C 01/15/16 35.0 3.25 4.15
YRCW 160115C00037500 C 01/15/16 37.5 2.65 3.70
YRCW 160115C00040000 C 01/15/16 40.0 2.25 3.15
YRCW 160115C00042500 C 01/15/16 42.5 2.00 2.65
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.50
YRCW 160115P00005000 P 01/15/16 5.0 0.02 0.90
YRCW 160115P00007500 P 01/15/16 7.5 0.15 0.55
YRCW 160115P00010000 P 01/15/16 10.0 0.00 1.15
YRCW 160115P00012500 P 01/15/16 12.5 0.30 1.50
YRCW 160115P00015000 P 01/15/16 15.0 0.80 1.60
YRCW 160115P00017500 P 01/15/16 17.5 1.90 2.48
YRCW 160115P00020000 P 01/15/16 20.0 3.10 3.40
YRCW 160115P00022500 P 01/15/16 22.5 3.90 4.80
YRCW 160115P00025000 P 01/15/16 25.0 5.05 6.15
YRCW 160115P00027500 P 01/15/16 27.5 6.00 8.05
YRCW 160115P00030000 P 01/15/16 30.0 7.20 10.60
YRCW 160115P00032500 P 01/15/16 32.5 8.90 12.45
YRCW 160115P00035000 P 01/15/16 35.0 10.70 13.90
YRCW 160115P00037500 P 01/15/16 37.5 12.50 15.40
YRCW 160115P00040000 P 01/15/16 40.0 14.55 17.35
YRCW 160115P00042500 P 01/15/16 42.5 16.70 19.45

OPRA data is delayed 15 minutes.