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 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 140816C00015000 C 08/16/14 15.0 11.10 12.35
YRCW 140816C00017500 C 08/16/14 17.5 9.00 10.15
YRCW 140816C00020000 C 08/16/14 20.0 6.55 7.65
YRCW 140816C00022500 C 08/16/14 22.5 4.20 5.10
YRCW 140816C00025000 C 08/16/14 25.0 2.50 2.91
YRCW 140816C00027500 C 08/16/14 27.5 1.24 1.34
YRCW 140816C00030000 C 08/16/14 30.0 0.45 0.55
YRCW 140816C00032500 C 08/16/14 32.5 0.14 0.26
YRCW 140816C00035000 C 08/16/14 35.0 0.00 0.25
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 0.00 0.25
YRCW 140816P00022500 P 08/16/14 22.5 0.15 0.27
YRCW 140816P00025000 P 08/16/14 25.0 0.56 0.65
YRCW 140816P00027500 P 08/16/14 27.5 1.60 1.69
YRCW 140816P00030000 P 08/16/14 30.0 2.90 3.90
YRCW 140816P00032500 P 08/16/14 32.5 5.00 6.25
YRCW 140816P00035000 P 08/16/14 35.0 7.35 8.60
YRCW 140816P00037500 P 08/16/14 37.5 9.90 11.15
YRCW 140920C00015000 C 09/20/14 15.0 11.30 13.40
YRCW 140920C00017500 C 09/20/14 17.5 9.00 10.15
YRCW 140920C00020000 C 09/20/14 20.0 6.65 7.75
YRCW 140920C00022500 C 09/20/14 22.5 4.50 5.55
YRCW 140920C00025000 C 09/20/14 25.0 2.99 3.45
YRCW 140920C00027500 C 09/20/14 27.5 1.61 1.87
YRCW 140920C00030000 C 09/20/14 30.0 0.80 0.90
YRCW 140920C00032500 C 09/20/14 32.5 0.26 0.53
YRCW 140920C00035000 C 09/20/14 35.0 0.05 0.30
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 0.03 0.27
YRCW 140920P00022500 P 09/20/14 22.5 0.31 0.57
YRCW 140920P00025000 P 09/20/14 25.0 0.97 1.07
YRCW 140920P00027500 P 09/20/14 27.5 2.02 2.12
YRCW 140920P00030000 P 09/20/14 30.0 3.65 4.25
YRCW 140920P00032500 P 09/20/14 32.5 5.30 6.40
YRCW 140920P00035000 P 09/20/14 35.0 7.60 8.75
YRCW 140920P00037500 P 09/20/14 37.5 10.00 11.20
YRCW 140920P00040000 P 09/20/14 40.0 12.35 13.65
YRCW 141018C00005000 C 10/18/14 5.0 20.50 23.25
YRCW 141018C00007500 C 10/18/14 7.5 18.25 20.20
YRCW 141018C00010000 C 10/18/14 10.0 15.70 19.00
YRCW 141018C00012500 C 10/18/14 12.5 13.80 16.25
YRCW 141018C00015000 C 10/18/14 15.0 11.45 12.85
YRCW 141018C00017500 C 10/18/14 17.5 9.05 10.20
YRCW 141018C00020000 C 10/18/14 20.0 6.75 7.80
YRCW 141018C00022500 C 10/18/14 22.5 4.65 5.45
YRCW 141018C00025000 C 10/18/14 25.0 3.35 3.55
YRCW 141018C00027500 C 10/18/14 27.5 1.94 2.22
YRCW 141018C00030000 C 10/18/14 30.0 1.05 1.17
YRCW 141018C00032500 C 10/18/14 32.5 0.53 0.75
YRCW 141018C00035000 C 10/18/14 35.0 0.19 0.44
YRCW 141018C00037500 C 10/18/14 37.5 0.03 0.27
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 0.11 0.25
YRCW 141018P00020000 P 10/18/14 20.0 0.19 0.31
YRCW 141018P00022500 P 10/18/14 22.5 0.61 0.78
YRCW 141018P00025000 P 10/18/14 25.0 1.27 1.38
YRCW 141018P00027500 P 10/18/14 27.5 2.38 2.53
YRCW 141018P00030000 P 10/18/14 30.0 3.95 4.15
YRCW 141018P00032500 P 10/18/14 32.5 5.60 6.55
YRCW 141018P00035000 P 10/18/14 35.0 7.65 8.90
YRCW 141018P00037500 P 10/18/14 37.5 10.05 11.30
YRCW 150117C00002500 C 01/17/15 2.5 22.55 25.20
YRCW 150117C00005000 C 01/17/15 5.0 20.70 24.05
YRCW 150117C00007500 C 01/17/15 7.5 18.60 20.00
YRCW 150117C00010000 C 01/17/15 10.0 16.45 17.70
YRCW 150117C00012500 C 01/17/15 12.5 13.95 15.15
YRCW 150117C00015000 C 01/17/15 15.0 11.45 13.00
YRCW 150117C00017500 C 01/17/15 17.5 9.30 10.20
YRCW 150117C00020000 C 01/17/15 20.0 7.25 8.35
YRCW 150117C00022500 C 01/17/15 22.5 5.80 6.85
YRCW 150117C00025000 C 01/17/15 25.0 4.30 4.90
YRCW 150117C00027500 C 01/17/15 27.5 2.84 3.60
YRCW 150117C00030000 C 01/17/15 30.0 2.05 2.66
YRCW 150117C00032500 C 01/17/15 32.5 1.37 1.70
YRCW 150117C00035000 C 01/17/15 35.0 0.85 1.24
YRCW 150117C00037500 C 01/17/15 37.5 0.56 0.89
YRCW 150117C00040000 C 01/17/15 40.0 0.36 0.65
YRCW 150117C00042500 C 01/17/15 42.5 0.21 0.50
YRCW 150117P00002500 P 01/17/15 2.5 0.00 0.25
YRCW 150117P00005000 P 01/17/15 5.0 0.00 0.25
YRCW 150117P00007500 P 01/17/15 7.5 0.00 0.25
YRCW 150117P00010000 P 01/17/15 10.0 0.00 0.25
YRCW 150117P00012500 P 01/17/15 12.5 0.00 0.25
YRCW 150117P00015000 P 01/17/15 15.0 0.05 0.31
YRCW 150117P00017500 P 01/17/15 17.5 0.30 0.56
YRCW 150117P00020000 P 01/17/15 20.0 0.74 1.04
YRCW 150117P00022500 P 01/17/15 22.5 1.47 1.70
YRCW 150117P00025000 P 01/17/15 25.0 2.39 2.73
YRCW 150117P00027500 P 01/17/15 27.5 3.65 4.10
YRCW 150117P00030000 P 01/17/15 30.0 4.90 5.35
YRCW 150117P00032500 P 01/17/15 32.5 6.90 7.35
YRCW 150117P00035000 P 01/17/15 35.0 8.65 9.60
YRCW 150117P00037500 P 01/17/15 37.5 11.05 11.75
YRCW 150117P00040000 P 01/17/15 40.0 13.00 14.05
YRCW 150117P00042500 P 01/17/15 42.5 15.30 16.45
YRCW 160115C00002500 C 01/15/16 2.5 22.50 26.60
YRCW 160115C00005000 C 01/15/16 5.0 20.45 24.10
YRCW 160115C00007500 C 01/15/16 7.5 18.20 21.60
YRCW 160115C00010000 C 01/15/16 10.0 16.45 19.20
YRCW 160115C00012500 C 01/15/16 12.5 14.05 17.00
YRCW 160115C00015000 C 01/15/16 15.0 12.45 14.20
YRCW 160115C00017500 C 01/15/16 17.5 10.05 12.40
YRCW 160115C00020000 C 01/15/16 20.0 9.10 10.40
YRCW 160115C00022500 C 01/15/16 22.5 7.60 9.10
YRCW 160115C00025000 C 01/15/16 25.0 6.60 7.35
YRCW 160115C00027500 C 01/15/16 27.5 5.25 6.75
YRCW 160115C00030000 C 01/15/16 30.0 4.85 5.30
YRCW 160115C00032500 C 01/15/16 32.5 3.75 5.00
YRCW 160115C00035000 C 01/15/16 35.0 3.15 4.35
YRCW 160115C00037500 C 01/15/16 37.5 2.67 3.75
YRCW 160115C00040000 C 01/15/16 40.0 2.22 3.15
YRCW 160115C00042500 C 01/15/16 42.5 1.86 4.90
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.50
YRCW 160115P00005000 P 01/15/16 5.0 0.05 0.50
YRCW 160115P00007500 P 01/15/16 7.5 0.15 0.50
YRCW 160115P00010000 P 01/15/16 10.0 0.13 2.13
YRCW 160115P00012500 P 01/15/16 12.5 0.05 0.98
YRCW 160115P00015000 P 01/15/16 15.0 1.05 1.46
YRCW 160115P00017500 P 01/15/16 17.5 1.75 2.20
YRCW 160115P00020000 P 01/15/16 20.0 2.73 3.30
YRCW 160115P00022500 P 01/15/16 22.5 3.40 4.40
YRCW 160115P00025000 P 01/15/16 25.0 4.85 5.75
YRCW 160115P00027500 P 01/15/16 27.5 6.00 7.05
YRCW 160115P00030000 P 01/15/16 30.0 7.65 8.70
YRCW 160115P00032500 P 01/15/16 32.5 9.45 10.50
YRCW 160115P00035000 P 01/15/16 35.0 10.95 12.60
YRCW 160115P00037500 P 01/15/16 37.5 12.70 14.35
YRCW 160115P00040000 P 01/15/16 40.0 14.75 16.40
YRCW 160115P00042500 P 01/15/16 42.5 16.50 18.70

OPRA data is delayed 15 minutes.