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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 170519C00004000 C 05/19/17 4.0 6.60 7.15
YRCW 170519C00005000 C 05/19/17 5.0 5.60 6.20
YRCW 170519C00006000 C 05/19/17 6.0 4.80 5.25
YRCW 170519C00007000 C 05/19/17 7.0 3.75 4.25
YRCW 170519C00008000 C 05/19/17 8.0 2.91 3.35
YRCW 170519C00009000 C 05/19/17 9.0 2.04 2.23
YRCW 170519C00010000 C 05/19/17 10.0 1.32 1.40
YRCW 170519C00011000 C 05/19/17 11.0 0.73 0.83
YRCW 170519C00012000 C 05/19/17 12.0 0.35 0.41
YRCW 170519C00013000 C 05/19/17 13.0 0.15 0.20
YRCW 170519C00014000 C 05/19/17 14.0 0.06 0.10
YRCW 170519C00015000 C 05/19/17 15.0 0.00 0.07
YRCW 170519C00016000 C 05/19/17 16.0 0.00 0.03
YRCW 170519C00017000 C 05/19/17 17.0 0.00 0.03
YRCW 170519C00018000 C 05/19/17 18.0 0.00 0.11
YRCW 170519C00019000 C 05/19/17 19.0 0.00 0.12
YRCW 170519C00020000 C 05/19/17 20.0 0.00 0.13
YRCW 170519P00004000 P 05/19/17 4.0 0.00 0.13
YRCW 170519P00005000 P 05/19/17 5.0 0.00 0.14
YRCW 170519P00006000 P 05/19/17 6.0 0.00 0.04
YRCW 170519P00007000 P 05/19/17 7.0 0.00 0.05
YRCW 170519P00008000 P 05/19/17 8.0 0.04 0.08
YRCW 170519P00009000 P 05/19/17 9.0 0.12 0.22
YRCW 170519P00010000 P 05/19/17 10.0 0.32 0.42
YRCW 170519P00011000 P 05/19/17 11.0 0.72 0.82
YRCW 170519P00012000 P 05/19/17 12.0 1.36 1.54
YRCW 170519P00013000 P 05/19/17 13.0 2.14 2.28
YRCW 170519P00014000 P 05/19/17 14.0 2.91 3.30
YRCW 170519P00015000 P 05/19/17 15.0 4.00 4.20
YRCW 170519P00016000 P 05/19/17 16.0 4.85 5.40
YRCW 170519P00017000 P 05/19/17 17.0 5.80 6.30
YRCW 170519P00018000 P 05/19/17 18.0 6.90 7.30
YRCW 170519P00019000 P 05/19/17 19.0 7.80 8.50
YRCW 170519P00020000 P 05/19/17 20.0 8.80 9.35
YRCW 170616C00002000 C 06/16/17 2.0 8.45 9.60
YRCW 170616C00003000 C 06/16/17 3.0 7.55 8.50
YRCW 170616C00004000 C 06/16/17 4.0 6.50 7.55
YRCW 170616C00005000 C 06/16/17 5.0 5.45 6.60
YRCW 170616C00006000 C 06/16/17 6.0 4.50 5.60
YRCW 170616C00007000 C 06/16/17 7.0 3.50 4.65
YRCW 170616C00008000 C 06/16/17 8.0 2.92 3.35
YRCW 170616C00009000 C 06/16/17 9.0 2.19 2.32
YRCW 170616C00010000 C 06/16/17 10.0 1.46 1.60
YRCW 170616C00011000 C 06/16/17 11.0 0.89 1.02
YRCW 170616C00012000 C 06/16/17 12.0 0.51 0.60
YRCW 170616C00013000 C 06/16/17 13.0 0.27 0.35
YRCW 170616C00014000 C 06/16/17 14.0 0.13 0.20
YRCW 170616C00015000 C 06/16/17 15.0 0.06 0.12
YRCW 170616C00016000 C 06/16/17 16.0 0.00 0.08
YRCW 170616C00017000 C 06/16/17 17.0 0.00 0.05
YRCW 170616C00018000 C 06/16/17 18.0 0.00 0.05
YRCW 170616P00002000 P 06/16/17 2.0 0.00 0.15
YRCW 170616P00003000 P 06/16/17 3.0 0.00 0.16
YRCW 170616P00004000 P 06/16/17 4.0 0.00 0.15
YRCW 170616P00005000 P 06/16/17 5.0 0.00 0.16
YRCW 170616P00006000 P 06/16/17 6.0 0.00 0.05
YRCW 170616P00007000 P 06/16/17 7.0 0.01 0.10
YRCW 170616P00008000 P 06/16/17 8.0 0.10 0.15
YRCW 170616P00009000 P 06/16/17 9.0 0.23 0.31
YRCW 170616P00010000 P 06/16/17 10.0 0.50 0.58
YRCW 170616P00011000 P 06/16/17 11.0 0.92 1.01
YRCW 170616P00012000 P 06/16/17 12.0 1.48 1.62
YRCW 170616P00013000 P 06/16/17 13.0 2.22 2.39
YRCW 170616P00014000 P 06/16/17 14.0 3.10 3.30
YRCW 170616P00015000 P 06/16/17 15.0 3.55 4.60
YRCW 170616P00016000 P 06/16/17 16.0 4.55 5.60
YRCW 170616P00017000 P 06/16/17 17.0 5.50 6.55
YRCW 170616P00018000 P 06/16/17 18.0 6.45 7.55
YRCW 170721C00002000 C 07/21/17 2.0 8.75 9.20
YRCW 170721C00003000 C 07/21/17 3.0 7.50 8.50
YRCW 170721C00004000 C 07/21/17 4.0 6.75 7.25
YRCW 170721C00005000 C 07/21/17 5.0 5.75 6.25
YRCW 170721C00006000 C 07/21/17 6.0 4.65 5.30
YRCW 170721C00007000 C 07/21/17 7.0 3.85 4.35
YRCW 170721C00008000 C 07/21/17 8.0 3.05 3.30
YRCW 170721C00009000 C 07/21/17 9.0 2.28 2.49
YRCW 170721C00010000 C 07/21/17 10.0 1.62 1.72
YRCW 170721C00011000 C 07/21/17 11.0 1.07 1.18
YRCW 170721C00012000 C 07/21/17 12.0 0.68 0.78
YRCW 170721C00013000 C 07/21/17 13.0 0.40 0.51
YRCW 170721C00014000 C 07/21/17 14.0 0.23 0.33
YRCW 170721C00015000 C 07/21/17 15.0 0.09 0.21
YRCW 170721C00016000 C 07/21/17 16.0 0.06 0.12
YRCW 170721C00017000 C 07/21/17 17.0 0.03 0.08
YRCW 170721C00018000 C 07/21/17 18.0 0.00 0.08
YRCW 170721C00019000 C 07/21/17 19.0 0.00 0.05
YRCW 170721C00020000 C 07/21/17 20.0 0.00 0.05
YRCW 170721P00002000 P 07/21/17 2.0 0.00 0.14
YRCW 170721P00003000 P 07/21/17 3.0 0.00 0.15
YRCW 170721P00004000 P 07/21/17 4.0 0.00 0.17
YRCW 170721P00005000 P 07/21/17 5.0 0.00 0.05
YRCW 170721P00006000 P 07/21/17 6.0 0.00 0.08
YRCW 170721P00007000 P 07/21/17 7.0 0.05 0.11
YRCW 170721P00008000 P 07/21/17 8.0 0.17 0.22
YRCW 170721P00009000 P 07/21/17 9.0 0.34 0.40
YRCW 170721P00010000 P 07/21/17 10.0 0.63 0.72
YRCW 170721P00011000 P 07/21/17 11.0 1.07 1.22
YRCW 170721P00012000 P 07/21/17 12.0 1.65 1.83
YRCW 170721P00013000 P 07/21/17 13.0 2.38 2.51
YRCW 170721P00014000 P 07/21/17 14.0 3.15 3.35
YRCW 170721P00015000 P 07/21/17 15.0 4.10 4.25
YRCW 170721P00016000 P 07/21/17 16.0 4.85 5.30
YRCW 170721P00017000 P 07/21/17 17.0 5.85 6.30
YRCW 170721P00018000 P 07/21/17 18.0 6.85 7.30
YRCW 170721P00019000 P 07/21/17 19.0 7.80 8.30
YRCW 170721P00020000 P 07/21/17 20.0 8.80 9.30
YRCW 171020C00004000 C 10/20/17 4.0 6.60 7.25
YRCW 171020C00005000 C 10/20/17 5.0 5.70 6.35
YRCW 171020C00006000 C 10/20/17 6.0 5.00 5.55
YRCW 171020C00007000 C 10/20/17 7.0 4.15 4.45
YRCW 171020C00008000 C 10/20/17 8.0 3.40 3.65
YRCW 171020C00009000 C 10/20/17 9.0 2.70 2.93
YRCW 171020C00010000 C 10/20/17 10.0 1.98 2.29
YRCW 171020C00011000 C 10/20/17 11.0 1.55 1.79
YRCW 171020C00012000 C 10/20/17 12.0 1.20 1.34
YRCW 171020C00013000 C 10/20/17 13.0 0.89 1.03
YRCW 171020C00014000 C 10/20/17 14.0 0.63 0.80
YRCW 171020C00015000 C 10/20/17 15.0 0.47 0.57
YRCW 171020C00016000 C 10/20/17 16.0 0.35 0.41
YRCW 171020C00017000 C 10/20/17 17.0 0.22 0.34
YRCW 171020C00018000 C 10/20/17 18.0 0.16 0.25
YRCW 171020C00019000 C 10/20/17 19.0 0.12 0.19
YRCW 171020C00020000 C 10/20/17 20.0 0.04 0.16
YRCW 171020C00021000 C 10/20/17 21.0 0.04 0.12
YRCW 171020C00022000 C 10/20/17 22.0 0.02 0.09
YRCW 171020P00004000 P 10/20/17 4.0 0.00 0.06
YRCW 171020P00005000 P 10/20/17 5.0 0.04 0.12
YRCW 171020P00006000 P 10/20/17 6.0 0.13 0.18
YRCW 171020P00007000 P 10/20/17 7.0 0.20 0.33
YRCW 171020P00008000 P 10/20/17 8.0 0.45 0.55
YRCW 171020P00009000 P 10/20/17 9.0 0.72 0.82
YRCW 171020P00010000 P 10/20/17 10.0 1.09 1.21
YRCW 171020P00011000 P 10/20/17 11.0 1.56 1.73
YRCW 171020P00012000 P 10/20/17 12.0 2.15 2.31
YRCW 171020P00013000 P 10/20/17 13.0 2.82 2.99
YRCW 171020P00014000 P 10/20/17 14.0 3.55 3.75
YRCW 171020P00015000 P 10/20/17 15.0 4.35 4.60
YRCW 171020P00016000 P 10/20/17 16.0 5.25 5.45
YRCW 171020P00017000 P 10/20/17 17.0 6.10 6.35
YRCW 171020P00018000 P 10/20/17 18.0 7.05 7.30
YRCW 171020P00019000 P 10/20/17 19.0 7.90 8.40
YRCW 171020P00020000 P 10/20/17 20.0 8.80 9.35
YRCW 171020P00021000 P 10/20/17 21.0 9.85 10.30
YRCW 171020P00022000 P 10/20/17 22.0 10.80 11.30

OPRA data is delayed 15 minutes.