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 Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 170120C00002500 C 01/20/17 2.5 11.45 12.20
YRCW 170120C00004000 C 01/20/17 4.0 9.80 10.70
YRCW 170120C00005000 C 01/20/17 5.0 9.05 9.70
YRCW 170120C00006000 C 01/20/17 6.0 7.55 8.70
YRCW 170120C00007500 C 01/20/17 7.5 6.70 6.95
YRCW 170120C00009000 C 01/20/17 9.0 4.90 5.70
YRCW 170120C00010000 C 01/20/17 10.0 4.15 4.45
YRCW 170120C00011000 C 01/20/17 11.0 3.00 3.65
YRCW 170120C00012500 C 01/20/17 12.5 1.67 1.96
YRCW 170120C00014000 C 01/20/17 14.0 0.43 0.55
YRCW 170120C00015000 C 01/20/17 15.0 0.05 0.12
YRCW 170120C00016000 C 01/20/17 16.0 0.01 0.02
YRCW 170120C00017500 C 01/20/17 17.5 0.00 0.12
YRCW 170120C00019000 C 01/20/17 19.0 0.00 0.18
YRCW 170120C00020000 C 01/20/17 20.0 0.00 0.22
YRCW 170120C00022500 C 01/20/17 22.5 0.00 0.22
YRCW 170120C00025000 C 01/20/17 25.0 0.00 0.21
YRCW 170120C00027500 C 01/20/17 27.5 0.00 0.24
YRCW 170120C00030000 C 01/20/17 30.0 0.00 0.22
YRCW 170120C00032500 C 01/20/17 32.5 0.00 0.22
YRCW 170120C00035000 C 01/20/17 35.0 0.00 0.22
YRCW 170120P00002500 P 01/20/17 2.5 0.00 0.22
YRCW 170120P00004000 P 01/20/17 4.0 0.00 0.22
YRCW 170120P00005000 P 01/20/17 5.0 0.00 0.22
YRCW 170120P00006000 P 01/20/17 6.0 0.00 0.21
YRCW 170120P00007500 P 01/20/17 7.5 0.00 0.22
YRCW 170120P00009000 P 01/20/17 9.0 0.00 0.21
YRCW 170120P00010000 P 01/20/17 10.0 0.00 0.22
YRCW 170120P00011000 P 01/20/17 11.0 0.00 0.22
YRCW 170120P00012500 P 01/20/17 12.5 0.00 0.11
YRCW 170120P00014000 P 01/20/17 14.0 0.14 0.26
YRCW 170120P00015000 P 01/20/17 15.0 0.70 0.87
YRCW 170120P00016000 P 01/20/17 16.0 1.54 1.83
YRCW 170120P00017500 P 01/20/17 17.5 2.83 3.45
YRCW 170120P00019000 P 01/20/17 19.0 4.35 5.00
YRCW 170120P00020000 P 01/20/17 20.0 5.55 5.85
YRCW 170120P00022500 P 01/20/17 22.5 7.80 10.60
YRCW 170120P00025000 P 01/20/17 25.0 10.10 11.10
YRCW 170120P00027500 P 01/20/17 27.5 12.80 13.65
YRCW 170120P00030000 P 01/20/17 30.0 15.30 16.10
YRCW 170120P00032500 P 01/20/17 32.5 16.30 20.40
YRCW 170120P00035000 P 01/20/17 35.0 20.30 21.00
YRCW 170217C00006000 C 02/17/17 6.0 8.10 8.70
YRCW 170217C00007000 C 02/17/17 7.0 5.80 7.75
YRCW 170217C00008000 C 02/17/17 8.0 6.05 6.80
YRCW 170217C00009000 C 02/17/17 9.0 5.10 5.85
YRCW 170217C00010000 C 02/17/17 10.0 4.25 4.90
YRCW 170217C00011000 C 02/17/17 11.0 3.50 3.80
YRCW 170217C00012000 C 02/17/17 12.0 2.76 2.94
YRCW 170217C00013000 C 02/17/17 13.0 2.07 2.19
YRCW 170217C00014000 C 02/17/17 14.0 1.46 1.66
YRCW 170217C00015000 C 02/17/17 15.0 1.02 1.17
YRCW 170217C00016000 C 02/17/17 16.0 0.70 0.85
YRCW 170217C00017000 C 02/17/17 17.0 0.41 0.53
YRCW 170217C00018000 C 02/17/17 18.0 0.28 0.41
YRCW 170217C00019000 C 02/17/17 19.0 0.16 0.28
YRCW 170217C00020000 C 02/17/17 20.0 0.11 0.22
YRCW 170217C00021000 C 02/17/17 21.0 0.06 0.20
YRCW 170217C00022000 C 02/17/17 22.0 0.03 0.23
YRCW 170217C00023000 C 02/17/17 23.0 0.01 0.25
YRCW 170217C00024000 C 02/17/17 24.0 0.00 0.23
YRCW 170217P00006000 P 02/17/17 6.0 0.00 0.26
YRCW 170217P00007000 P 02/17/17 7.0 0.00 0.24
YRCW 170217P00008000 P 02/17/17 8.0 0.02 0.25
YRCW 170217P00009000 P 02/17/17 9.0 0.07 0.25
YRCW 170217P00010000 P 02/17/17 10.0 0.14 0.25
YRCW 170217P00011000 P 02/17/17 11.0 0.25 0.36
YRCW 170217P00012000 P 02/17/17 12.0 0.46 0.57
YRCW 170217P00013000 P 02/17/17 13.0 0.73 0.89
YRCW 170217P00014000 P 02/17/17 14.0 1.18 1.35
YRCW 170217P00015000 P 02/17/17 15.0 1.68 1.88
YRCW 170217P00016000 P 02/17/17 16.0 2.34 2.53
YRCW 170217P00017000 P 02/17/17 17.0 3.10 3.30
YRCW 170217P00018000 P 02/17/17 18.0 3.90 4.25
YRCW 170217P00019000 P 02/17/17 19.0 4.80 5.05
YRCW 170217P00020000 P 02/17/17 20.0 5.70 6.05
YRCW 170217P00021000 P 02/17/17 21.0 6.40 7.20
YRCW 170217P00022000 P 02/17/17 22.0 7.40 8.10
YRCW 170217P00023000 P 02/17/17 23.0 8.35 9.15
YRCW 170217P00024000 P 02/17/17 24.0 9.35 10.05
YRCW 170421C00002500 C 04/21/17 2.5 11.40 13.10
YRCW 170421C00003000 C 04/21/17 3.0 10.15 12.75
YRCW 170421C00004000 C 04/21/17 4.0 9.90 10.80
YRCW 170421C00005000 C 04/21/17 5.0 8.05 9.80
YRCW 170421C00006000 C 04/21/17 6.0 7.90 8.85
YRCW 170421C00007000 C 04/21/17 7.0 6.70 8.80
YRCW 170421C00007500 C 04/21/17 7.5 6.20 7.40
YRCW 170421C00008000 C 04/21/17 8.0 4.60 7.70
YRCW 170421C00009000 C 04/21/17 9.0 5.00 6.05
YRCW 170421C00010000 C 04/21/17 10.0 4.55 4.90
YRCW 170421C00011000 C 04/21/17 11.0 3.80 4.00
YRCW 170421C00012000 C 04/21/17 12.0 2.39 3.55
YRCW 170421C00012500 C 04/21/17 12.5 2.73 3.05
YRCW 170421C00013000 C 04/21/17 13.0 1.51 3.55
YRCW 170421C00014000 C 04/21/17 14.0 1.92 2.11
YRCW 170421C00015000 C 04/21/17 15.0 1.46 1.74
YRCW 170421C00016000 C 04/21/17 16.0 1.10 1.36
YRCW 170421C00017000 C 04/21/17 17.0 0.81 1.19
YRCW 170421C00017500 C 04/21/17 17.5 0.73 0.94
YRCW 170421C00018000 C 04/21/17 18.0 0.59 1.12
YRCW 170421C00019000 C 04/21/17 19.0 0.47 0.57
YRCW 170421C00020000 C 04/21/17 20.0 0.34 0.49
YRCW 170421C00022500 C 04/21/17 22.5 0.14 0.28
YRCW 170421P00002500 P 04/21/17 2.5 0.00 0.30
YRCW 170421P00003000 P 04/21/17 3.0 0.00 1.10
YRCW 170421P00004000 P 04/21/17 4.0 0.00 0.30
YRCW 170421P00005000 P 04/21/17 5.0 0.00 0.24
YRCW 170421P00006000 P 04/21/17 6.0 0.01 0.24
YRCW 170421P00007000 P 04/21/17 7.0 0.00 0.62
YRCW 170421P00007500 P 04/21/17 7.5 0.07 0.25
YRCW 170421P00008000 P 04/21/17 8.0 0.00 0.27
YRCW 170421P00009000 P 04/21/17 9.0 0.20 0.34
YRCW 170421P00010000 P 04/21/17 10.0 0.32 0.49
YRCW 170421P00011000 P 04/21/17 11.0 0.53 0.70
YRCW 170421P00012000 P 04/21/17 12.0 0.78 1.03
YRCW 170421P00012500 P 04/21/17 12.5 0.94 1.17
YRCW 170421P00013000 P 04/21/17 13.0 1.07 1.43
YRCW 170421P00014000 P 04/21/17 14.0 1.64 1.76
YRCW 170421P00015000 P 04/21/17 15.0 2.16 2.38
YRCW 170421P00016000 P 04/21/17 16.0 2.75 2.98
YRCW 170421P00017000 P 04/21/17 17.0 3.25 3.75
YRCW 170421P00017500 P 04/21/17 17.5 3.80 4.10
YRCW 170421P00018000 P 04/21/17 18.0 3.25 5.30
YRCW 170421P00019000 P 04/21/17 19.0 5.10 5.35
YRCW 170421P00020000 P 04/21/17 20.0 5.90 6.20
YRCW 170421P00022500 P 04/21/17 22.5 8.20 8.50
YRCW 170721C00002000 C 07/21/17 2.0 12.05 13.55
YRCW 170721C00003000 C 07/21/17 3.0 10.50 12.40
YRCW 170721C00004000 C 07/21/17 4.0 10.00 11.30
YRCW 170721C00005000 C 07/21/17 5.0 9.20 10.50
YRCW 170721C00006000 C 07/21/17 6.0 8.05 9.55
YRCW 170721C00007000 C 07/21/17 7.0 7.20 8.10
YRCW 170721C00008000 C 07/21/17 8.0 6.30 7.30
YRCW 170721C00009000 C 07/21/17 9.0 5.80 6.10
YRCW 170721C00010000 C 07/21/17 10.0 5.05 5.30
YRCW 170721C00011000 C 07/21/17 11.0 4.40 4.60
YRCW 170721C00012000 C 07/21/17 12.0 3.75 3.95
YRCW 170721C00013000 C 07/21/17 13.0 3.20 3.45
YRCW 170721C00014000 C 07/21/17 14.0 2.66 2.88
YRCW 170721C00015000 C 07/21/17 15.0 2.27 2.54
YRCW 170721C00016000 C 07/21/17 16.0 1.87 2.13
YRCW 170721C00017000 C 07/21/17 17.0 1.59 1.75
YRCW 170721C00018000 C 07/21/17 18.0 1.29 1.47
YRCW 170721C00019000 C 07/21/17 19.0 1.06 1.35
YRCW 170721C00020000 C 07/21/17 20.0 0.87 1.08
YRCW 170721P00002000 P 07/21/17 2.0 0.00 0.31
YRCW 170721P00003000 P 07/21/17 3.0 0.00 0.33
YRCW 170721P00004000 P 07/21/17 4.0 0.01 0.24
YRCW 170721P00005000 P 07/21/17 5.0 0.05 0.24
YRCW 170721P00006000 P 07/21/17 6.0 0.10 0.25
YRCW 170721P00007000 P 07/21/17 7.0 0.23 0.33
YRCW 170721P00008000 P 07/21/17 8.0 0.35 0.43
YRCW 170721P00009000 P 07/21/17 9.0 0.48 0.66
YRCW 170721P00010000 P 07/21/17 10.0 0.75 0.89
YRCW 170721P00011000 P 07/21/17 11.0 0.99 1.27
YRCW 170721P00012000 P 07/21/17 12.0 1.34 1.64
YRCW 170721P00013000 P 07/21/17 13.0 1.87 2.05
YRCW 170721P00014000 P 07/21/17 14.0 2.27 2.54
YRCW 170721P00015000 P 07/21/17 15.0 2.83 3.00
YRCW 170721P00016000 P 07/21/17 16.0 3.50 3.70
YRCW 170721P00017000 P 07/21/17 17.0 4.15 4.40
YRCW 170721P00018000 P 07/21/17 18.0 4.90 5.20
YRCW 170721P00019000 P 07/21/17 19.0 5.60 5.90
YRCW 170721P00020000 P 07/21/17 20.0 6.40 6.70

OPRA data is delayed 15 minutes.