Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ryder System Inc (R)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 180316C00065000 C Mar 16, 2018 65.0 9.30 9.90
R 180316C00070000 C Mar 16, 2018 70.0 4.90 5.30
R 180316C00075000 C Mar 16, 2018 75.0 1.60 1.70
R 180316C00080000 C Mar 16, 2018 80.0 0.25 0.35
R 180316C00082500 C Mar 16, 2018 82.5 0.05 0.15
R 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
R 180316C00087500 C Mar 16, 2018 87.5 0.00 0.10
R 180316C00090000 C Mar 16, 2018 90.0 0.00 0.10
R 180316C00092500 C Mar 16, 2018 92.5 0.00 0.10
R 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
R 180316C00097500 C Mar 16, 2018 97.5 0.00 0.05
R 180316C00100000 C Mar 16, 2018 100.0 0.00 0.05
R 180316C00105000 C Mar 16, 2018 105.0 0.00 0.05
R 180316C00110000 C Mar 16, 2018 110.0 0.00 0.05
R 180316C00115000 C Mar 16, 2018 115.0 0.00 0.05
R 180316C00120000 C Mar 16, 2018 120.0 0.00 0.05
R 180316C00125000 C Mar 16, 2018 125.0 0.00 0.05
R 180316P00065000 P Mar 16, 2018 65.0 0.15 0.25
R 180316P00070000 P Mar 16, 2018 70.0 0.55 0.70
R 180316P00075000 P Mar 16, 2018 75.0 2.05 2.25
R 180316P00080000 P Mar 16, 2018 80.0 5.60 6.00
R 180316P00082500 P Mar 16, 2018 82.5 7.70 8.50
R 180316P00085000 P Mar 16, 2018 85.0 10.20 10.90
R 180316P00087500 P Mar 16, 2018 87.5 12.70 13.50
R 180316P00090000 P Mar 16, 2018 90.0 15.20 16.10
R 180316P00092500 P Mar 16, 2018 92.5 17.40 18.70
R 180316P00095000 P Mar 16, 2018 95.0 20.20 21.00
R 180316P00097500 P Mar 16, 2018 97.5 22.30 23.80
R 180316P00100000 P Mar 16, 2018 100.0 25.20 26.60
R 180316P00105000 P Mar 16, 2018 105.0 29.90 31.10
R 180316P00110000 P Mar 16, 2018 110.0 34.90 36.40
R 180316P00115000 P Mar 16, 2018 115.0 40.00 41.00
R 180316P00120000 P Mar 16, 2018 120.0 44.70 46.40
R 180316P00125000 P Mar 16, 2018 125.0 50.10 51.00
R 180420C00065000 C Apr 20, 2018 65.0 10.10 10.50
R 180420C00070000 C Apr 20, 2018 70.0 5.90 6.40
R 180420C00075000 C Apr 20, 2018 75.0 2.85 3.10
R 180420C00077500 C Apr 20, 2018 77.5 1.75 1.95
R 180420C00080000 C Apr 20, 2018 80.0 1.00 1.20
R 180420C00082500 C Apr 20, 2018 82.5 0.55 0.70
R 180420C00085000 C Apr 20, 2018 85.0 0.25 0.40
R 180420C00090000 C Apr 20, 2018 90.0 0.05 0.15
R 180420C00095000 C Apr 20, 2018 95.0 0.00 0.10
R 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
R 180420C00105000 C Apr 20, 2018 105.0 0.00 0.05
R 180420C00110000 C Apr 20, 2018 110.0 0.00 0.05
R 180420C00115000 C Apr 20, 2018 115.0 0.00 0.05
R 180420C00120000 C Apr 20, 2018 120.0 0.00 0.05
R 180420P00065000 P Apr 20, 2018 65.0 0.55 0.70
R 180420P00070000 P Apr 20, 2018 70.0 1.40 1.55
R 180420P00075000 P Apr 20, 2018 75.0 3.10 3.40
R 180420P00077500 P Apr 20, 2018 77.5 4.50 4.90
R 180420P00080000 P Apr 20, 2018 80.0 6.20 6.60
R 180420P00082500 P Apr 20, 2018 82.5 8.00 8.70
R 180420P00085000 P Apr 20, 2018 85.0 10.50 11.10
R 180420P00090000 P Apr 20, 2018 90.0 15.30 15.90
R 180420P00095000 P Apr 20, 2018 95.0 20.20 21.00
R 180420P00100000 P Apr 20, 2018 100.0 25.20 26.20
R 180420P00105000 P Apr 20, 2018 105.0 30.20 31.00
R 180420P00110000 P Apr 20, 2018 110.0 35.00 36.40
R 180420P00115000 P Apr 20, 2018 115.0 39.90 41.40
R 180420P00120000 P Apr 20, 2018 120.0 45.20 46.00
R 180518C00055000 C May 18, 2018 55.0 19.50 20.50
R 180518C00060000 C May 18, 2018 60.0 15.10 15.60
R 180518C00065000 C May 18, 2018 65.0 10.70 11.40
R 180518C00070000 C May 18, 2018 70.0 6.80 7.20
R 180518C00072500 C May 18, 2018 72.5 5.20 5.60
R 180518C00075000 C May 18, 2018 75.0 3.80 4.10
R 180518C00077500 C May 18, 2018 77.5 2.70 2.90
R 180518C00080000 C May 18, 2018 80.0 1.85 2.05
R 180518C00082500 C May 18, 2018 82.5 1.20 1.40
R 180518C00085000 C May 18, 2018 85.0 0.75 0.95
R 180518C00087500 C May 18, 2018 87.5 0.45 0.60
R 180518C00090000 C May 18, 2018 90.0 0.25 0.40
R 180518C00092500 C May 18, 2018 92.5 0.15 0.25
R 180518C00095000 C May 18, 2018 95.0 0.05 0.20
R 180518C00100000 C May 18, 2018 100.0 0.00 0.10
R 180518C00105000 C May 18, 2018 105.0 0.00 0.10
R 180518C00110000 C May 18, 2018 110.0 0.00 0.10
R 180518C00115000 C May 18, 2018 115.0 0.00 0.10
R 180518P00055000 P May 18, 2018 55.0 0.25 0.40
R 180518P00060000 P May 18, 2018 60.0 0.60 0.75
R 180518P00065000 P May 18, 2018 65.0 1.20 1.40
R 180518P00070000 P May 18, 2018 70.0 2.35 2.60
R 180518P00072500 P May 18, 2018 72.5 3.20 3.50
R 180518P00075000 P May 18, 2018 75.0 4.30 4.60
R 180518P00077500 P May 18, 2018 77.5 5.60 6.10
R 180518P00080000 P May 18, 2018 80.0 7.10 7.70
R 180518P00082500 P May 18, 2018 82.5 9.20 9.60
R 180518P00085000 P May 18, 2018 85.0 11.00 11.60
R 180518P00087500 P May 18, 2018 87.5 13.40 13.90
R 180518P00090000 P May 18, 2018 90.0 15.40 16.30
R 180518P00092500 P May 18, 2018 92.5 17.90 18.80
R 180518P00095000 P May 18, 2018 95.0 19.90 21.60
R 180518P00100000 P May 18, 2018 100.0 25.30 26.00
R 180518P00105000 P May 18, 2018 105.0 30.10 31.10
R 180518P00110000 P May 18, 2018 110.0 35.10 36.00
R 180518P00115000 P May 18, 2018 115.0 40.30 41.00
R 180817C00060000 C Aug 17, 2018 60.0 15.60 16.40
R 180817C00065000 C Aug 17, 2018 65.0 11.90 12.40
R 180817C00070000 C Aug 17, 2018 70.0 8.40 8.90
R 180817C00072500 C Aug 17, 2018 72.5 7.00 7.30
R 180817C00075000 C Aug 17, 2018 75.0 5.40 6.00
R 180817C00077500 C Aug 17, 2018 77.5 4.50 4.80
R 180817C00080000 C Aug 17, 2018 80.0 3.50 3.80
R 180817C00082500 C Aug 17, 2018 82.5 2.55 2.95
R 180817C00085000 C Aug 17, 2018 85.0 2.05 2.25
R 180817C00087500 C Aug 17, 2018 87.5 1.50 1.75
R 180817C00090000 C Aug 17, 2018 90.0 1.05 1.30
R 180817C00095000 C Aug 17, 2018 95.0 0.55 0.80
R 180817C00100000 C Aug 17, 2018 100.0 0.25 0.55
R 180817C00105000 C Aug 17, 2018 105.0 0.10 0.25
R 180817C00110000 C Aug 17, 2018 110.0 0.05 0.25
R 180817C00115000 C Aug 17, 2018 115.0 0.00 0.15
R 180817P00060000 P Aug 17, 2018 60.0 1.35 1.75
R 180817P00065000 P Aug 17, 2018 65.0 2.30 2.75
R 180817P00070000 P Aug 17, 2018 70.0 4.00 4.30
R 180817P00072500 P Aug 17, 2018 72.5 5.00 5.30
R 180817P00075000 P Aug 17, 2018 75.0 6.10 6.50
R 180817P00077500 P Aug 17, 2018 77.5 7.40 7.80
R 180817P00080000 P Aug 17, 2018 80.0 8.90 9.30
R 180817P00082500 P Aug 17, 2018 82.5 10.60 11.00
R 180817P00085000 P Aug 17, 2018 85.0 12.30 12.90
R 180817P00087500 P Aug 17, 2018 87.5 14.30 14.90
R 180817P00090000 P Aug 17, 2018 90.0 16.40 17.00
R 180817P00095000 P Aug 17, 2018 95.0 19.80 21.40
R 180817P00100000 P Aug 17, 2018 100.0 25.40 26.50
R 180817P00105000 P Aug 17, 2018 105.0 30.20 31.30
R 180817P00110000 P Aug 17, 2018 110.0 35.10 36.50
R 180817P00115000 P Aug 17, 2018 115.0 40.10 41.20
R 190118C00035000 C Jan 18, 2019 35.0 39.10 40.40
R 190118C00037500 C Jan 18, 2019 37.5 36.00 38.70
R 190118C00040000 C Jan 18, 2019 40.0 34.30 35.70
R 190118C00042500 C Jan 18, 2019 42.5 32.00 32.90
R 190118C00045000 C Jan 18, 2019 45.0 29.40 31.00
R 190118C00047500 C Jan 18, 2019 47.5 27.40 28.40
R 190118C00050000 C Jan 18, 2019 50.0 25.10 26.00
R 190118C00055000 C Jan 18, 2019 55.0 20.90 22.20
R 190118C00057500 C Jan 18, 2019 57.5 18.80 19.50
R 190118C00060000 C Jan 18, 2019 60.0 16.70 17.50
R 190118C00062500 C Jan 18, 2019 62.5 15.00 15.70
R 190118C00065000 C Jan 18, 2019 65.0 13.10 14.00
R 190118C00067500 C Jan 18, 2019 67.5 11.60 12.20
R 190118C00070000 C Jan 18, 2019 70.0 10.00 10.80
R 190118C00072500 C Jan 18, 2019 72.5 8.60 9.30
R 190118C00075000 C Jan 18, 2019 75.0 7.20 8.00
R 190118C00077500 C Jan 18, 2019 77.5 6.30 6.90
R 190118C00080000 C Jan 18, 2019 80.0 5.40 5.80
R 190118C00082500 C Jan 18, 2019 82.5 4.40 5.00
R 190118C00085000 C Jan 18, 2019 85.0 3.70 4.10
R 190118C00087500 C Jan 18, 2019 87.5 3.00 3.40
R 190118C00090000 C Jan 18, 2019 90.0 2.50 2.85
R 190118C00092500 C Jan 18, 2019 92.5 2.00 2.35
R 190118C00095000 C Jan 18, 2019 95.0 1.65 1.95
R 190118C00100000 C Jan 18, 2019 100.0 1.05 1.30
R 190118C00105000 C Jan 18, 2019 105.0 0.60 0.85
R 190118C00110000 C Jan 18, 2019 110.0 0.35 0.55
R 190118C00115000 C Jan 18, 2019 115.0 0.20 0.40
R 190118C00120000 C Jan 18, 2019 120.0 0.05 0.45
R 190118C00125000 C Jan 18, 2019 125.0 0.05 0.40
R 190118P00035000 P Jan 18, 2019 35.0 0.20 0.60
R 190118P00037500 P Jan 18, 2019 37.5 0.30 0.70
R 190118P00040000 P Jan 18, 2019 40.0 0.40 0.60
R 190118P00042500 P Jan 18, 2019 42.5 0.50 0.75
R 190118P00045000 P Jan 18, 2019 45.0 0.70 0.90
R 190118P00047500 P Jan 18, 2019 47.5 0.90 1.10
R 190118P00050000 P Jan 18, 2019 50.0 1.15 1.35
R 190118P00055000 P Jan 18, 2019 55.0 1.75 2.05
R 190118P00057500 P Jan 18, 2019 57.5 2.20 2.50
R 190118P00060000 P Jan 18, 2019 60.0 2.75 3.10
R 190118P00062500 P Jan 18, 2019 62.5 3.30 3.70
R 190118P00065000 P Jan 18, 2019 65.0 3.90 4.40
R 190118P00067500 P Jan 18, 2019 67.5 4.80 5.20
R 190118P00070000 P Jan 18, 2019 70.0 5.40 6.20
R 190118P00072500 P Jan 18, 2019 72.5 6.60 7.20
R 190118P00075000 P Jan 18, 2019 75.0 8.00 8.40
R 190118P00077500 P Jan 18, 2019 77.5 9.20 9.80
R 190118P00080000 P Jan 18, 2019 80.0 10.80 11.20
R 190118P00082500 P Jan 18, 2019 82.5 12.30 12.80
R 190118P00085000 P Jan 18, 2019 85.0 14.00 14.50
R 190118P00087500 P Jan 18, 2019 87.5 15.50 16.30
R 190118P00090000 P Jan 18, 2019 90.0 17.30 18.30
R 190118P00092500 P Jan 18, 2019 92.5 18.90 20.20
R 190118P00095000 P Jan 18, 2019 95.0 21.00 22.30
R 190118P00100000 P Jan 18, 2019 100.0 26.10 26.70
R 190118P00105000 P Jan 18, 2019 105.0 30.60 31.60
R 190118P00110000 P Jan 18, 2019 110.0 35.10 36.20
R 190118P00115000 P Jan 18, 2019 115.0 39.70 41.70
R 190118P00120000 P Jan 18, 2019 120.0 44.00 48.00
R 190118P00125000 P Jan 18, 2019 125.0 50.10 51.20
OPRA data is delayed 15 minutes.