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 Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141220C00002500 C 12/20/14 2.5 19.85 21.50
YRCW 141220C00005000 C 12/20/14 5.0 16.35 19.25
YRCW 141220C00007500 C 12/20/14 7.5 13.85 16.75
YRCW 141220C00010000 C 12/20/14 10.0 11.35 14.00
YRCW 141220C00012500 C 12/20/14 12.5 8.85 11.50
YRCW 141220C00015000 C 12/20/14 15.0 7.90 9.00
YRCW 141220C00017500 C 12/20/14 17.5 5.50 6.45
YRCW 141220C00020000 C 12/20/14 20.0 3.30 4.15
YRCW 141220C00022500 C 12/20/14 22.5 1.72 1.91
YRCW 141220C00025000 C 12/20/14 25.0 0.51 0.64
YRCW 141220C00027500 C 12/20/14 27.5 0.00 0.25
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.23
YRCW 141220C00032500 C 12/20/14 32.5 0.00 0.26
YRCW 141220P00002500 P 12/20/14 2.5 0.00 0.25
YRCW 141220P00005000 P 12/20/14 5.0 0.00 0.25
YRCW 141220P00007500 P 12/20/14 7.5 0.00 0.25
YRCW 141220P00010000 P 12/20/14 10.0 0.00 0.25
YRCW 141220P00012500 P 12/20/14 12.5 0.00 0.25
YRCW 141220P00015000 P 12/20/14 15.0 0.00 0.21
YRCW 141220P00017500 P 12/20/14 17.5 0.00 0.24
YRCW 141220P00020000 P 12/20/14 20.0 0.11 0.29
YRCW 141220P00022500 P 12/20/14 22.5 0.64 0.75
YRCW 141220P00025000 P 12/20/14 25.0 1.88 2.36
YRCW 141220P00027500 P 12/20/14 27.5 3.75 4.65
YRCW 141220P00030000 P 12/20/14 30.0 5.90 7.35
YRCW 141220P00032500 P 12/20/14 32.5 7.75 11.15
YRCW 150117C00002500 C 01/17/15 2.5 20.40 21.35
YRCW 150117C00005000 C 01/17/15 5.0 16.40 20.90
YRCW 150117C00007500 C 01/17/15 7.5 15.45 16.30
YRCW 150117C00010000 C 01/17/15 10.0 13.05 13.95
YRCW 150117C00012500 C 01/17/15 12.5 10.20 11.80
YRCW 150117C00015000 C 01/17/15 15.0 8.05 9.05
YRCW 150117C00017500 C 01/17/15 17.5 5.30 6.75
YRCW 150117C00020000 C 01/17/15 20.0 3.70 4.45
YRCW 150117C00022500 C 01/17/15 22.5 2.27 2.42
YRCW 150117C00025000 C 01/17/15 25.0 1.05 1.17
YRCW 150117C00027500 C 01/17/15 27.5 0.39 0.49
YRCW 150117C00030000 C 01/17/15 30.0 0.08 0.34
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.16
YRCW 150117C00035000 C 01/17/15 35.0 0.00 0.19
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.15
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.16
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.16
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.16
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.17
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.10
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.18
YRCW 150117P00012500 P 01/17/15 12.5 0.00 0.20
YRCW 150117P00015000 P 01/17/15 15.0 0.06 0.28
YRCW 150117P00017500 P 01/17/15 17.5 0.10 0.49
YRCW 150117P00020000 P 01/17/15 20.0 0.48 0.52
YRCW 150117P00022500 P 01/17/15 22.5 1.13 1.26
YRCW 150117P00025000 P 01/17/15 25.0 2.38 2.52
YRCW 150117P00027500 P 01/17/15 27.5 4.10 4.90
YRCW 150117P00030000 P 01/17/15 30.0 6.45 7.30
YRCW 150117P00032500 P 01/17/15 32.5 8.60 9.65
YRCW 150117P00035000 P 01/17/15 35.0 10.30 13.70
YRCW 150117P00037500 P 01/17/15 37.5 12.80 16.20
YRCW 150117P00040000 P 01/17/15 40.0 15.25 18.60
YRCW 150117P00042500 P 01/17/15 42.5 17.70 21.00
YRCW 150417C00005000 C 04/17/15 5.0 17.35 20.60
YRCW 150417C00007500 C 04/17/15 7.5 14.20 17.15
YRCW 150417C00010000 C 04/17/15 10.0 12.35 15.60
YRCW 150417C00012500 C 04/17/15 12.5 9.90 13.20
YRCW 150417C00015000 C 04/17/15 15.0 8.15 9.20
YRCW 150417C00017500 C 04/17/15 17.5 6.40 7.50
YRCW 150417C00020000 C 04/17/15 20.0 4.95 5.20
YRCW 150417C00022500 C 04/17/15 22.5 3.35 3.65
YRCW 150417C00025000 C 04/17/15 25.0 2.18 2.43
YRCW 150417C00027500 C 04/17/15 27.5 1.35 1.58
YRCW 150417C00030000 C 04/17/15 30.0 0.82 1.04
YRCW 150417C00032500 C 04/17/15 32.5 0.37 0.83
YRCW 150417C00035000 C 04/17/15 35.0 0.22 0.54
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.23
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.24
YRCW 150417P00010000 P 04/17/15 10.0 0.00 0.25
YRCW 150417P00012500 P 04/17/15 12.5 0.07 0.45
YRCW 150417P00015000 P 04/17/15 15.0 0.29 0.58
YRCW 150417P00017500 P 04/17/15 17.5 0.69 0.96
YRCW 150417P00020000 P 04/17/15 20.0 1.33 1.55
YRCW 150417P00022500 P 04/17/15 22.5 2.28 2.49
YRCW 150417P00025000 P 04/17/15 25.0 3.55 4.15
YRCW 150417P00027500 P 04/17/15 27.5 5.15 5.85
YRCW 150417P00030000 P 04/17/15 30.0 6.40 8.60
YRCW 150417P00032500 P 04/17/15 32.5 8.55 10.90
YRCW 150417P00035000 P 04/17/15 35.0 11.40 12.70
YRCW 150717C00005000 C 07/17/15 5.0 15.60 20.60
YRCW 150717C00007500 C 07/17/15 7.5 13.15 18.15
YRCW 150717C00010000 C 07/17/15 10.0 10.75 15.75
YRCW 150717C00012500 C 07/17/15 12.5 10.50 13.40
YRCW 150717C00015000 C 07/17/15 15.0 8.35 9.50
YRCW 150717C00017500 C 07/17/15 17.5 7.00 7.50
YRCW 150717C00020000 C 07/17/15 20.0 5.15 5.85
YRCW 150717C00022500 C 07/17/15 22.5 3.55 6.40
YRCW 150717C00025000 C 07/17/15 25.0 2.65 3.25
YRCW 150717C00027500 C 07/17/15 27.5 1.69 2.40
YRCW 150717C00030000 C 07/17/15 30.0 1.14 1.78
YRCW 150717C00032500 C 07/17/15 32.5 0.74 1.33
YRCW 150717C00035000 C 07/17/15 35.0 0.56 1.01
YRCW 150717C00037500 C 07/17/15 37.5 0.00 5.00
YRCW 150717C00040000 C 07/17/15 40.0 0.00 5.00
YRCW 150717P00005000 P 07/17/15 5.0 0.00 5.00
YRCW 150717P00007500 P 07/17/15 7.5 0.00 5.00
YRCW 150717P00010000 P 07/17/15 10.0 0.00 5.00
YRCW 150717P00012500 P 07/17/15 12.5 0.24 0.72
YRCW 150717P00015000 P 07/17/15 15.0 0.54 0.97
YRCW 150717P00017500 P 07/17/15 17.5 1.05 1.44
YRCW 150717P00020000 P 07/17/15 20.0 1.82 2.31
YRCW 150717P00022500 P 07/17/15 22.5 2.88 3.30
YRCW 150717P00025000 P 07/17/15 25.0 4.20 4.65
YRCW 150717P00027500 P 07/17/15 27.5 5.90 6.85
YRCW 150717P00030000 P 07/17/15 30.0 7.75 8.85
YRCW 150717P00032500 P 07/17/15 32.5 9.75 10.95
YRCW 150717P00035000 P 07/17/15 35.0 11.95 13.15
YRCW 150717P00037500 P 07/17/15 37.5 12.50 17.50
YRCW 150717P00040000 P 07/17/15 40.0 14.85 19.85
YRCW 160115C00002500 C 01/15/16 2.5 18.85 23.15
YRCW 160115C00005000 C 01/15/16 5.0 16.20 20.65
YRCW 160115C00007500 C 01/15/16 7.5 14.00 18.30
YRCW 160115C00010000 C 01/15/16 10.0 11.65 16.00
YRCW 160115C00012500 C 01/15/16 12.5 9.55 13.95
YRCW 160115C00015000 C 01/15/16 15.0 7.50 12.00
YRCW 160115C00017500 C 01/15/16 17.5 7.00 8.25
YRCW 160115C00020000 C 01/15/16 20.0 5.80 7.00
YRCW 160115C00022500 C 01/15/16 22.5 2.85 7.40
YRCW 160115C00025000 C 01/15/16 25.0 3.70 4.20
YRCW 160115C00027500 C 01/15/16 27.5 1.12 5.40
YRCW 160115C00030000 C 01/15/16 30.0 2.00 2.90
YRCW 160115C00032500 C 01/15/16 32.5 0.00 3.65
YRCW 160115C00035000 C 01/15/16 35.0 0.00 3.50
YRCW 160115C00037500 C 01/15/16 37.5 0.00 3.70
YRCW 160115C00040000 C 01/15/16 40.0 0.00 3.20
YRCW 160115C00042500 C 01/15/16 42.5 0.00 2.30
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.85
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.95
YRCW 160115P00007500 P 01/15/16 7.5 0.00 1.20
YRCW 160115P00010000 P 01/15/16 10.0 0.21 0.75
YRCW 160115P00012500 P 01/15/16 12.5 0.51 1.22
YRCW 160115P00015000 P 01/15/16 15.0 0.00 3.20
YRCW 160115P00017500 P 01/15/16 17.5 0.32 4.15
YRCW 160115P00020000 P 01/15/16 20.0 2.50 4.50
YRCW 160115P00022500 P 01/15/16 22.5 1.95 6.75
YRCW 160115P00025000 P 01/15/16 25.0 3.85 8.10
YRCW 160115P00027500 P 01/15/16 27.5 5.40 9.45
YRCW 160115P00030000 P 01/15/16 30.0 7.25 11.25
YRCW 160115P00032500 P 01/15/16 32.5 9.35 13.25
YRCW 160115P00035000 P 01/15/16 35.0 11.65 14.80
YRCW 160115P00037500 P 01/15/16 37.5 13.75 17.00
YRCW 160115P00040000 P 01/15/16 40.0 16.70 19.25
YRCW 160115P00042500 P 01/15/16 42.5 18.20 22.20
YRCW 170120C00005000 C 01/20/17 5.0 16.35 20.80
YRCW 170120C00007500 C 01/20/17 7.5 14.00 18.90
YRCW 170120C00010000 C 01/20/17 10.0 12.00 16.90
YRCW 170120C00012500 C 01/20/17 12.5 10.45 14.65
YRCW 170120C00015000 C 01/20/17 15.0 10.40 11.50
YRCW 170120C00017500 C 01/20/17 17.5 7.30 11.95
YRCW 170120C00020000 C 01/20/17 20.0 6.05 10.70
YRCW 170120C00022500 C 01/20/17 22.5 5.70 8.00
YRCW 170120C00025000 C 01/20/17 25.0 4.00 8.50
YRCW 170120C00027500 C 01/20/17 27.5 3.00 7.65
YRCW 170120C00030000 C 01/20/17 30.0 2.25 6.90
YRCW 170120C00032500 C 01/20/17 32.5 1.55 6.25
YRCW 170120C00035000 C 01/20/17 35.0 1.00 5.70
YRCW 170120P00005000 P 01/20/17 5.0 0.00 1.32
YRCW 170120P00007500 P 01/20/17 7.5 0.00 5.00
YRCW 170120P00010000 P 01/20/17 10.0 0.34 2.07
YRCW 170120P00012500 P 01/20/17 12.5 0.00 5.00
YRCW 170120P00015000 P 01/20/17 15.0 1.10 3.90
YRCW 170120P00017500 P 01/20/17 17.5 1.96 5.10
YRCW 170120P00020000 P 01/20/17 20.0 2.95 6.35
YRCW 170120P00022500 P 01/20/17 22.5 3.80 7.90
YRCW 170120P00025000 P 01/20/17 25.0 5.25 9.90
YRCW 170120P00027500 P 01/20/17 27.5 6.90 10.50
YRCW 170120P00030000 P 01/20/17 30.0 8.80 12.65
YRCW 170120P00032500 P 01/20/17 32.5 10.50 15.25
YRCW 170120P00035000 P 01/20/17 35.0 12.50 17.00

OPRA data is delayed 15 minutes.