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 Oct 30 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 141122C00012500 C 11/22/14 12.5 5.70 7.15
YRCW 141122C00015000 C 11/22/14 15.0 3.45 4.75
YRCW 141122C00017500 C 11/22/14 17.5 1.75 2.01
YRCW 141122C00020000 C 11/22/14 20.0 0.75 0.85
YRCW 141122C00022500 C 11/22/14 22.5 0.25 0.48
YRCW 141122C00025000 C 11/22/14 25.0 0.05 0.49
YRCW 141122C00027500 C 11/22/14 27.5 0.00 0.25
YRCW 141122C00030000 C 11/22/14 30.0 0.00 0.25
YRCW 141122C00032500 C 11/22/14 32.5 0.00 0.25
YRCW 141122P00012500 P 11/22/14 12.5 0.05 0.20
YRCW 141122P00015000 P 11/22/14 15.0 0.30 0.56
YRCW 141122P00017500 P 11/22/14 17.5 0.88 1.13
YRCW 141122P00020000 P 11/22/14 20.0 2.28 2.63
YRCW 141122P00022500 P 11/22/14 22.5 2.46 4.75
YRCW 141122P00025000 P 11/22/14 25.0 5.90 7.15
YRCW 141122P00027500 P 11/22/14 27.5 8.10 9.55
YRCW 141122P00030000 P 11/22/14 30.0 10.60 12.00
YRCW 141122P00032500 P 11/22/14 32.5 13.10 14.45
YRCW 141220C00002500 C 12/20/14 2.5 15.30 17.90
YRCW 141220C00005000 C 12/20/14 5.0 13.05 14.10
YRCW 141220C00007500 C 12/20/14 7.5 9.60 12.05
YRCW 141220C00010000 C 12/20/14 10.0 7.30 9.45
YRCW 141220C00012500 C 12/20/14 12.5 5.30 7.05
YRCW 141220C00015000 C 12/20/14 15.0 3.65 5.05
YRCW 141220C00017500 C 12/20/14 17.5 1.98 2.32
YRCW 141220C00020000 C 12/20/14 20.0 1.05 1.21
YRCW 141220C00022500 C 12/20/14 22.5 0.43 0.63
YRCW 141220C00025000 C 12/20/14 25.0 0.08 0.58
YRCW 141220C00027500 C 12/20/14 27.5 0.01 0.30
YRCW 141220C00030000 C 12/20/14 30.0 0.00 0.25
YRCW 141220C00032500 C 12/20/14 32.5 0.00 0.25
YRCW 141220P00002500 P 12/20/14 2.5 0.00 0.23
YRCW 141220P00005000 P 12/20/14 5.0 0.00 0.24
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 0.50
YRCW 141220P00015000 P 12/20/14 15.0 0.47 0.75
YRCW 141220P00017500 P 12/20/14 17.5 1.19 1.46
YRCW 141220P00020000 P 12/20/14 20.0 2.59 2.86
YRCW 141220P00022500 P 12/20/14 22.5 3.90 4.95
YRCW 141220P00025000 P 12/20/14 25.0 5.75 7.20
YRCW 141220P00027500 P 12/20/14 27.5 7.25 10.10
YRCW 141220P00030000 P 12/20/14 30.0 9.75 12.65
YRCW 141220P00032500 P 12/20/14 32.5 13.50 14.60
YRCW 150117C00002500 C 01/17/15 2.5 15.00 18.20
YRCW 150117C00005000 C 01/17/15 5.0 13.10 14.50
YRCW 150117C00007500 C 01/17/15 7.5 10.05 13.20
YRCW 150117C00010000 C 01/17/15 10.0 8.25 9.70
YRCW 150117C00012500 C 01/17/15 12.5 6.00 7.35
YRCW 150117C00015000 C 01/17/15 15.0 3.95 5.00
YRCW 150117C00017500 C 01/17/15 17.5 2.24 2.72
YRCW 150117C00020000 C 01/17/15 20.0 1.35 1.52
YRCW 150117C00022500 C 01/17/15 22.5 0.58 0.89
YRCW 150117C00025000 C 01/17/15 25.0 0.28 0.78
YRCW 150117C00027500 C 01/17/15 27.5 0.05 0.52
YRCW 150117C00030000 C 01/17/15 30.0 0.00 0.31
YRCW 150117C00032500 C 01/17/15 32.5 0.00 0.25
YRCW 150117C00035000 C 01/17/15 35.0 0.01 0.21
YRCW 150117C00037500 C 01/17/15 37.5 0.00 0.25
YRCW 150117C00040000 C 01/17/15 40.0 0.00 0.25
YRCW 150117C00042500 C 01/17/15 42.5 0.01 0.17
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.15
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.19
YRCW 150117P00007500 P 01/17/15 7.5 0.01 0.23
YRCW 150117P00010000 P 01/17/15 10.0 0.06 0.46
YRCW 150117P00012500 P 01/17/15 12.5 0.10 1.07
YRCW 150117P00015000 P 01/17/15 15.0 0.43 0.93
YRCW 150117P00017500 P 01/17/15 17.5 1.54 1.70
YRCW 150117P00020000 P 01/17/15 20.0 2.82 3.20
YRCW 150117P00022500 P 01/17/15 22.5 3.95 5.15
YRCW 150117P00025000 P 01/17/15 25.0 6.20 7.40
YRCW 150117P00027500 P 01/17/15 27.5 8.45 9.70
YRCW 150117P00030000 P 01/17/15 30.0 10.25 13.50
YRCW 150117P00032500 P 01/17/15 32.5 12.65 14.60
YRCW 150117P00035000 P 01/17/15 35.0 15.35 17.05
YRCW 150117P00037500 P 01/17/15 37.5 17.80 19.50
YRCW 150117P00040000 P 01/17/15 40.0 20.20 21.95
YRCW 150117P00042500 P 01/17/15 42.5 22.70 24.45
YRCW 150417C00005000 C 04/17/15 5.0 12.50 15.60
YRCW 150417C00007500 C 04/17/15 7.5 10.05 13.20
YRCW 150417C00010000 C 04/17/15 10.0 8.30 9.80
YRCW 150417C00012500 C 04/17/15 12.5 5.85 8.55
YRCW 150417C00015000 C 04/17/15 15.0 4.40 4.90
YRCW 150417C00017500 C 04/17/15 17.5 2.90 3.40
YRCW 150417C00020000 C 04/17/15 20.0 1.75 2.35
YRCW 150417C00022500 C 04/17/15 22.5 1.10 1.62
YRCW 150417C00025000 C 04/17/15 25.0 0.59 1.15
YRCW 150417C00027500 C 04/17/15 27.5 0.04 1.03
YRCW 150417C00030000 C 04/17/15 30.0 0.05 0.93
YRCW 150417C00032500 C 04/17/15 32.5 0.10 0.53
YRCW 150417C00035000 C 04/17/15 35.0 0.02 0.45
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.25
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.25
YRCW 150417P00010000 P 04/17/15 10.0 0.00 0.53
YRCW 150417P00012500 P 04/17/15 12.5 0.25 0.87
YRCW 150417P00015000 P 04/17/15 15.0 1.04 1.50
YRCW 150417P00017500 P 04/17/15 17.5 1.94 2.58
YRCW 150417P00020000 P 04/17/15 20.0 3.50 3.95
YRCW 150417P00022500 P 04/17/15 22.5 5.20 5.70
YRCW 150417P00025000 P 04/17/15 25.0 5.55 7.85
YRCW 150417P00027500 P 04/17/15 27.5 8.05 11.45
YRCW 150417P00030000 P 04/17/15 30.0 10.90 12.35
YRCW 150417P00032500 P 04/17/15 32.5 12.70 16.00
YRCW 150417P00035000 P 04/17/15 35.0 15.70 17.15
YRCW 160115C00002500 C 01/15/16 2.5 14.10 18.20
YRCW 160115C00005000 C 01/15/16 5.0 11.70 15.80
YRCW 160115C00007500 C 01/15/16 7.5 10.85 12.70
YRCW 160115C00010000 C 01/15/16 10.0 8.50 11.20
YRCW 160115C00012500 C 01/15/16 12.5 6.75 8.85
YRCW 160115C00015000 C 01/15/16 15.0 4.95 7.25
YRCW 160115C00017500 C 01/15/16 17.5 2.55 5.20
YRCW 160115C00020000 C 01/15/16 20.0 3.20 4.40
YRCW 160115C00022500 C 01/15/16 22.5 0.70 5.20
YRCW 160115C00025000 C 01/15/16 25.0 1.95 2.17
YRCW 160115C00027500 C 01/15/16 27.5 0.05 4.75
YRCW 160115C00030000 C 01/15/16 30.0 1.00 1.56
YRCW 160115C00032500 C 01/15/16 32.5 0.53 1.61
YRCW 160115C00035000 C 01/15/16 35.0 0.38 1.41
YRCW 160115C00037500 C 01/15/16 37.5 0.28 1.17
YRCW 160115C00040000 C 01/15/16 40.0 0.05 0.78
YRCW 160115C00042500 C 01/15/16 42.5 0.05 2.21
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.43
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.55
YRCW 160115P00007500 P 01/15/16 7.5 0.25 0.60
YRCW 160115P00010000 P 01/15/16 10.0 0.56 1.14
YRCW 160115P00012500 P 01/15/16 12.5 1.12 1.88
YRCW 160115P00015000 P 01/15/16 15.0 1.50 2.85
YRCW 160115P00017500 P 01/15/16 17.5 1.50 6.00
YRCW 160115P00020000 P 01/15/16 20.0 4.05 7.35
YRCW 160115P00022500 P 01/15/16 22.5 5.90 7.15
YRCW 160115P00025000 P 01/15/16 25.0 6.70 10.80
YRCW 160115P00027500 P 01/15/16 27.5 8.10 12.50
YRCW 160115P00030000 P 01/15/16 30.0 10.10 14.50
YRCW 160115P00032500 P 01/15/16 32.5 13.90 15.80
YRCW 160115P00035000 P 01/15/16 35.0 15.80 17.75
YRCW 160115P00037500 P 01/15/16 37.5 18.20 20.05
YRCW 160115P00040000 P 01/15/16 40.0 20.40 22.40
YRCW 160115P00042500 P 01/15/16 42.5 22.80 24.80
YRCW 170120C00005000 C 01/20/17 5.0 12.00 15.80
YRCW 170120C00007500 C 01/20/17 7.5 11.10 13.80
YRCW 170120C00010000 C 01/20/17 10.0 8.50 12.20
YRCW 170120C00012500 C 01/20/17 12.5 6.75 10.50
YRCW 170120C00015000 C 01/20/17 15.0 5.50 9.25
YRCW 170120C00017500 C 01/20/17 17.5 4.50 8.20
YRCW 170120C00020000 C 01/20/17 20.0 3.60 6.85
YRCW 170120C00022500 C 01/20/17 22.5 2.81 5.85
YRCW 170120C00025000 C 01/20/17 25.0 2.25 5.15
YRCW 170120C00027500 C 01/20/17 27.5 1.64 4.65
YRCW 170120C00030000 C 01/20/17 30.0 0.50 5.00
YRCW 170120C00032500 C 01/20/17 32.5 1.21 3.55
YRCW 170120C00035000 C 01/20/17 35.0 0.96 3.15
YRCW 170120P00005000 P 01/20/17 5.0 0.00 1.04
YRCW 170120P00007500 P 01/20/17 7.5 0.45 1.52
YRCW 170120P00010000 P 01/20/17 10.0 1.05 2.00
YRCW 170120P00012500 P 01/20/17 12.5 1.80 3.15
YRCW 170120P00015000 P 01/20/17 15.0 2.93 4.40
YRCW 170120P00017500 P 01/20/17 17.5 4.05 5.80
YRCW 170120P00020000 P 01/20/17 20.0 5.25 7.45
YRCW 170120P00022500 P 01/20/17 22.5 6.80 9.20
YRCW 170120P00025000 P 01/20/17 25.0 8.85 11.10
YRCW 170120P00027500 P 01/20/17 27.5 9.50 13.60
YRCW 170120P00030000 P 01/20/17 30.0 12.50 15.25
YRCW 170120P00032500 P 01/20/17 32.5 14.60 17.35
YRCW 170120P00035000 P 01/20/17 35.0 16.85 19.55

OPRA data is delayed 15 minutes.