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 Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 150320C00002500 C 03/20/15 2.5 15.55 16.35
YRCW 150320C00005000 C 03/20/15 5.0 12.90 13.90
YRCW 150320C00007500 C 03/20/15 7.5 10.40 11.40
YRCW 150320C00010000 C 03/20/15 10.0 7.95 8.85
YRCW 150320C00012500 C 03/20/15 12.5 5.80 6.35
YRCW 150320C00015000 C 03/20/15 15.0 3.30 4.00
YRCW 150320C00017500 C 03/20/15 17.5 1.48 1.55
YRCW 150320C00020000 C 03/20/15 20.0 0.26 0.33
YRCW 150320C00022500 C 03/20/15 22.5 0.00 0.18
YRCW 150320C00025000 C 03/20/15 25.0 0.00 0.10
YRCW 150320C00027500 C 03/20/15 27.5 0.00 0.14
YRCW 150320C00030000 C 03/20/15 30.0 0.00 0.14
YRCW 150320C00032500 C 03/20/15 32.5 0.00 0.14
YRCW 150320C00035000 C 03/20/15 35.0 0.00 0.14
YRCW 150320P00002500 P 03/20/15 2.5 0.00 0.13
YRCW 150320P00005000 P 03/20/15 5.0 0.00 0.13
YRCW 150320P00007500 P 03/20/15 7.5 0.00 0.13
YRCW 150320P00010000 P 03/20/15 10.0 0.00 0.13
YRCW 150320P00012500 P 03/20/15 12.5 0.00 0.14
YRCW 150320P00015000 P 03/20/15 15.0 0.00 0.19
YRCW 150320P00017500 P 03/20/15 17.5 0.27 0.36
YRCW 150320P00020000 P 03/20/15 20.0 1.52 1.97
YRCW 150320P00022500 P 03/20/15 22.5 3.60 4.45
YRCW 150320P00025000 P 03/20/15 25.0 6.05 6.95
YRCW 150320P00027500 P 03/20/15 27.5 8.45 9.50
YRCW 150320P00030000 P 03/20/15 30.0 10.95 12.05
YRCW 150320P00032500 P 03/20/15 32.5 13.45 14.55
YRCW 150320P00035000 P 03/20/15 35.0 16.00 17.00
YRCW 150417C00005000 C 04/17/15 5.0 12.90 14.00
YRCW 150417C00007500 C 04/17/15 7.5 10.65 11.55
YRCW 150417C00010000 C 04/17/15 10.0 8.05 9.05
YRCW 150417C00012500 C 04/17/15 12.5 5.85 6.60
YRCW 150417C00015000 C 04/17/15 15.0 3.40 4.25
YRCW 150417C00017500 C 04/17/15 17.5 1.95 2.09
YRCW 150417C00020000 C 04/17/15 20.0 0.73 0.82
YRCW 150417C00022500 C 04/17/15 22.5 0.20 0.32
YRCW 150417C00025000 C 04/17/15 25.0 0.05 0.24
YRCW 150417C00027500 C 04/17/15 27.5 0.00 0.17
YRCW 150417C00030000 C 04/17/15 30.0 0.00 0.17
YRCW 150417C00032500 C 04/17/15 32.5 0.01 0.15
YRCW 150417C00035000 C 04/17/15 35.0 0.00 0.15
YRCW 150417P00005000 P 04/17/15 5.0 0.00 0.13
YRCW 150417P00007500 P 04/17/15 7.5 0.00 0.13
YRCW 150417P00010000 P 04/17/15 10.0 0.00 0.15
YRCW 150417P00012500 P 04/17/15 12.5 0.01 0.21
YRCW 150417P00015000 P 04/17/15 15.0 0.17 0.30
YRCW 150417P00017500 P 04/17/15 17.5 0.71 0.88
YRCW 150417P00020000 P 04/17/15 20.0 1.99 2.20
YRCW 150417P00022500 P 04/17/15 22.5 3.90 4.60
YRCW 150417P00025000 P 04/17/15 25.0 6.10 7.40
YRCW 150417P00027500 P 04/17/15 27.5 8.45 9.85
YRCW 150417P00030000 P 04/17/15 30.0 11.00 11.90
YRCW 150417P00032500 P 04/17/15 32.5 13.50 14.50
YRCW 150417P00035000 P 04/17/15 35.0 15.95 17.00
YRCW 150717C00012500 C 07/17/15 12.5 6.10 7.00
YRCW 150717C00015000 C 07/17/15 15.0 4.10 4.85
YRCW 150717C00017500 C 07/17/15 17.5 2.84 3.20
YRCW 150717C00020000 C 07/17/15 20.0 1.69 2.00
YRCW 150717C00022500 C 07/17/15 22.5 1.00 1.19
YRCW 150717C00025000 C 07/17/15 25.0 0.54 0.80
YRCW 150717C00027500 C 07/17/15 27.5 0.26 0.53
YRCW 150717C00030000 C 07/17/15 30.0 0.14 0.44
YRCW 150717C00032500 C 07/17/15 32.5 0.07 0.35
YRCW 150717C00035000 C 07/17/15 35.0 0.02 0.30
YRCW 150717P00012500 P 07/17/15 12.5 0.38 0.63
YRCW 150717P00015000 P 07/17/15 15.0 0.87 1.12
YRCW 150717P00017500 P 07/17/15 17.5 1.78 1.94
YRCW 150717P00020000 P 07/17/15 20.0 3.10 3.40
YRCW 150717P00022500 P 07/17/15 22.5 4.75 5.15
YRCW 150717P00025000 P 07/17/15 25.0 6.70 7.30
YRCW 150717P00027500 P 07/17/15 27.5 8.90 9.80
YRCW 150717P00030000 P 07/17/15 30.0 11.15 12.15
YRCW 150717P00032500 P 07/17/15 32.5 13.60 14.60
YRCW 150717P00035000 P 07/17/15 35.0 16.05 17.05
YRCW 151016C00002500 C 10/16/15 2.5 15.35 16.60
YRCW 151016C00005000 C 10/16/15 5.0 12.85 14.20
YRCW 151016C00007500 C 10/16/15 7.5 10.75 11.75
YRCW 151016C00010000 C 10/16/15 10.0 8.30 10.75
YRCW 151016C00012500 C 10/16/15 12.5 6.50 7.40
YRCW 151016C00015000 C 10/16/15 15.0 4.90 5.40
YRCW 151016C00017500 C 10/16/15 17.5 3.50 3.85
YRCW 151016C00020000 C 10/16/15 20.0 2.40 2.72
YRCW 151016C00022500 C 10/16/15 22.5 1.53 1.88
YRCW 151016C00025000 C 10/16/15 25.0 0.97 1.35
YRCW 151016C00027500 C 10/16/15 27.5 0.60 1.05
YRCW 151016C00030000 C 10/16/15 30.0 0.36 0.75
YRCW 151016C00032500 C 10/16/15 32.5 0.20 0.65
YRCW 151016C00035000 C 10/16/15 35.0 0.10 0.55
YRCW 151016C00037500 C 10/16/15 37.5 0.08 0.46
YRCW 151016P00002500 P 10/16/15 2.5 0.00 0.26
YRCW 151016P00005000 P 10/16/15 5.0 0.00 0.30
YRCW 151016P00007500 P 10/16/15 7.5 0.04 0.41
YRCW 151016P00010000 P 10/16/15 10.0 0.27 0.64
YRCW 151016P00012500 P 10/16/15 12.5 0.67 1.01
YRCW 151016P00015000 P 10/16/15 15.0 1.37 1.75
YRCW 151016P00017500 P 10/16/15 17.5 2.35 2.68
YRCW 151016P00020000 P 10/16/15 20.0 3.65 4.00
YRCW 151016P00022500 P 10/16/15 22.5 5.40 5.80
YRCW 151016P00025000 P 10/16/15 25.0 6.80 7.95
YRCW 151016P00027500 P 10/16/15 27.5 9.40 9.95
YRCW 151016P00030000 P 10/16/15 30.0 11.40 12.50
YRCW 151016P00032500 P 10/16/15 32.5 13.70 14.85
YRCW 151016P00035000 P 10/16/15 35.0 15.95 17.25
YRCW 151016P00037500 P 10/16/15 37.5 18.55 19.70
YRCW 160115C00002500 C 01/15/16 2.5 15.30 16.55
YRCW 160115C00005000 C 01/15/16 5.0 12.85 14.25
YRCW 160115C00007500 C 01/15/16 7.5 10.65 11.85
YRCW 160115C00010000 C 01/15/16 10.0 8.55 9.65
YRCW 160115C00012500 C 01/15/16 12.5 6.60 7.70
YRCW 160115C00015000 C 01/15/16 15.0 5.20 6.10
YRCW 160115C00017500 C 01/15/16 17.5 4.00 4.35
YRCW 160115C00020000 C 01/15/16 20.0 2.73 3.40
YRCW 160115C00022500 C 01/15/16 22.5 1.93 2.43
YRCW 160115C00025000 C 01/15/16 25.0 1.59 1.75
YRCW 160115C00027500 C 01/15/16 27.5 0.89 1.39
YRCW 160115C00030000 C 01/15/16 30.0 0.79 0.98
YRCW 160115C00032500 C 01/15/16 32.5 0.44 0.91
YRCW 160115C00035000 C 01/15/16 35.0 0.30 0.79
YRCW 160115C00037500 C 01/15/16 37.5 0.19 0.68
YRCW 160115C00040000 C 01/15/16 40.0 0.06 0.52
YRCW 160115C00042500 C 01/15/16 42.5 0.05 0.48
YRCW 160115P00002500 P 01/15/16 2.5 0.00 0.31
YRCW 160115P00005000 P 01/15/16 5.0 0.00 0.39
YRCW 160115P00007500 P 01/15/16 7.5 0.10 0.53
YRCW 160115P00010000 P 01/15/16 10.0 0.41 0.86
YRCW 160115P00012500 P 01/15/16 12.5 0.92 1.35
YRCW 160115P00015000 P 01/15/16 15.0 1.73 2.17
YRCW 160115P00017500 P 01/15/16 17.5 2.77 3.10
YRCW 160115P00020000 P 01/15/16 20.0 4.25 4.75
YRCW 160115P00022500 P 01/15/16 22.5 5.75 6.30
YRCW 160115P00025000 P 01/15/16 25.0 7.55 8.25
YRCW 160115P00027500 P 01/15/16 27.5 9.65 10.35
YRCW 160115P00030000 P 01/15/16 30.0 11.70 12.90
YRCW 160115P00032500 P 01/15/16 32.5 14.00 15.05
YRCW 160115P00035000 P 01/15/16 35.0 16.15 17.50
YRCW 160115P00037500 P 01/15/16 37.5 18.65 19.90
YRCW 160115P00040000 P 01/15/16 40.0 20.95 22.20
YRCW 160115P00042500 P 01/15/16 42.5 23.50 24.60
YRCW 170120C00005000 C 01/20/17 5.0 12.80 14.85
YRCW 170120C00007500 C 01/20/17 7.5 10.70 12.80
YRCW 170120C00010000 C 01/20/17 10.0 9.45 10.90
YRCW 170120C00012500 C 01/20/17 12.5 7.30 9.35
YRCW 170120C00015000 C 01/20/17 15.0 5.90 7.95
YRCW 170120C00017500 C 01/20/17 17.5 5.25 6.50
YRCW 170120C00020000 C 01/20/17 20.0 4.15 5.35
YRCW 170120C00022500 C 01/20/17 22.5 3.45 4.45
YRCW 170120C00025000 C 01/20/17 25.0 2.81 3.75
YRCW 170120C00027500 C 01/20/17 27.5 1.66 3.35
YRCW 170120C00030000 C 01/20/17 30.0 1.72 2.84
YRCW 170120C00032500 C 01/20/17 32.5 1.47 2.44
YRCW 170120C00035000 C 01/20/17 35.0 1.18 2.12
YRCW 170120P00005000 P 01/20/17 5.0 0.06 4.75
YRCW 170120P00007500 P 01/20/17 7.5 0.41 1.26
YRCW 170120P00010000 P 01/20/17 10.0 1.03 1.61
YRCW 170120P00012500 P 01/20/17 12.5 2.20 2.51
YRCW 170120P00015000 P 01/20/17 15.0 2.84 3.65
YRCW 170120P00017500 P 01/20/17 17.5 4.10 4.95
YRCW 170120P00020000 P 01/20/17 20.0 5.20 6.50
YRCW 170120P00022500 P 01/20/17 22.5 6.90 8.20
YRCW 170120P00025000 P 01/20/17 25.0 8.75 10.05
YRCW 170120P00027500 P 01/20/17 27.5 10.65 12.05
YRCW 170120P00030000 P 01/20/17 30.0 12.70 14.10
YRCW 170120P00032500 P 01/20/17 32.5 14.60 16.65
YRCW 170120P00035000 P 01/20/17 35.0 16.80 18.85

OPRA data is delayed 15 minutes.