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 (2015-02-27)Premium Content

Ryder System Inc (R)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150320C00065000 C 03/20/15 65.0 26.70 29.80
R 150320C00070000 C 03/20/15 70.0 21.50 24.90
R 150320C00075000 C 03/20/15 75.0 16.50 20.10
R 150320C00080000 C 03/20/15 80.0 12.10 14.20
R 150320C00082500 C 03/20/15 82.5 9.00 11.90
R 150320C00085000 C 03/20/15 85.0 7.20 9.30
R 150320C00087500 C 03/20/15 87.5 4.90 6.80
R 150320C00090000 C 03/20/15 90.0 3.10 4.50
R 150320C00092500 C 03/20/15 92.5 2.10 2.30
R 150320C00095000 C 03/20/15 95.0 0.85 1.00
R 150320C00100000 C 03/20/15 100.0 0.00 0.50
R 150320C00105000 C 03/20/15 105.0 0.00 0.40
R 150320C00110000 C 03/20/15 110.0 0.00 0.25
R 150320C00115000 C 03/20/15 115.0 0.00 0.25
R 150320C00120000 C 03/20/15 120.0 0.00 0.25
R 150320P00065000 P 03/20/15 65.0 0.00 0.20
R 150320P00070000 P 03/20/15 70.0 0.00 0.30
R 150320P00075000 P 03/20/15 75.0 0.00 0.30
R 150320P00080000 P 03/20/15 80.0 0.00 0.40
R 150320P00082500 P 03/20/15 82.5 0.00 0.40
R 150320P00085000 P 03/20/15 85.0 0.00 0.50
R 150320P00087500 P 03/20/15 87.5 0.10 0.50
R 150320P00090000 P 03/20/15 90.0 0.35 0.60
R 150320P00092500 P 03/20/15 92.5 0.90 1.15
R 150320P00095000 P 03/20/15 95.0 2.00 2.35
R 150320P00100000 P 03/20/15 100.0 5.90 8.00
R 150320P00105000 P 03/20/15 105.0 10.70 13.10
R 150320P00110000 P 03/20/15 110.0 15.00 18.60
R 150320P00115000 P 03/20/15 115.0 20.00 23.60
R 150320P00120000 P 03/20/15 120.0 25.60 28.30
R 150417C00070000 C 04/17/15 70.0 21.50 24.90
R 150417C00075000 C 04/17/15 75.0 16.60 20.20
R 150417C00080000 C 04/17/15 80.0 12.10 14.80
R 150417C00085000 C 04/17/15 85.0 7.80 9.60
R 150417C00087500 C 04/17/15 87.5 5.70 7.40
R 150417C00090000 C 04/17/15 90.0 4.70 5.30
R 150417C00092500 C 04/17/15 92.5 3.10 3.60
R 150417C00095000 C 04/17/15 95.0 1.80 2.20
R 150417C00097500 C 04/17/15 97.5 0.90 1.20
R 150417C00100000 C 04/17/15 100.0 0.25 0.65
R 150417C00105000 C 04/17/15 105.0 0.00 0.40
R 150417C00110000 C 04/17/15 110.0 0.00 0.40
R 150417C00115000 C 04/17/15 115.0 0.00 0.30
R 150417C00120000 C 04/17/15 120.0 0.00 0.25
R 150417C00125000 C 04/17/15 125.0 0.00 0.30
R 150417C00130000 C 04/17/15 130.0 0.00 0.25
R 150417P00070000 P 04/17/15 70.0 0.00 0.35
R 150417P00075000 P 04/17/15 75.0 0.00 0.50
R 150417P00080000 P 04/17/15 80.0 0.10 0.50
R 150417P00085000 P 04/17/15 85.0 0.30 0.75
R 150417P00087500 P 04/17/15 87.5 0.65 1.00
R 150417P00090000 P 04/17/15 90.0 1.15 1.40
R 150417P00092500 P 04/17/15 92.5 1.90 2.20
R 150417P00095000 P 04/17/15 95.0 3.00 3.50
R 150417P00097500 P 04/17/15 97.5 4.50 5.20
R 150417P00100000 P 04/17/15 100.0 6.40 8.30
R 150417P00105000 P 04/17/15 105.0 10.80 13.30
R 150417P00110000 P 04/17/15 110.0 15.00 18.60
R 150417P00115000 P 04/17/15 115.0 19.90 23.60
R 150417P00120000 P 04/17/15 120.0 24.90 28.60
R 150417P00125000 P 04/17/15 125.0 29.90 33.60
R 150417P00130000 P 04/17/15 130.0 35.70 38.20
R 150515C00047500 C 05/15/15 47.5 44.00 47.60
R 150515C00050000 C 05/15/15 50.0 41.60 45.10
R 150515C00055000 C 05/15/15 55.0 36.50 39.90
R 150515C00060000 C 05/15/15 60.0 31.50 35.20
R 150515C00065000 C 05/15/15 65.0 26.50 30.20
R 150515C00070000 C 05/15/15 70.0 21.70 25.30
R 150515C00075000 C 05/15/15 75.0 16.80 20.40
R 150515C00077500 C 05/15/15 77.5 14.40 17.50
R 150515C00080000 C 05/15/15 80.0 12.60 15.00
R 150515C00082500 C 05/15/15 82.5 9.80 12.60
R 150515C00085000 C 05/15/15 85.0 8.40 10.50
R 150515C00087500 C 05/15/15 87.5 7.40 8.20
R 150515C00090000 C 05/15/15 90.0 5.80 6.30
R 150515C00092500 C 05/15/15 92.5 4.10 4.50
R 150515C00095000 C 05/15/15 95.0 2.80 3.20
R 150515C00097500 C 05/15/15 97.5 1.80 2.15
R 150515C00100000 C 05/15/15 100.0 1.10 1.40
R 150515C00105000 C 05/15/15 105.0 0.20 0.65
R 150515C00110000 C 05/15/15 110.0 0.00 0.50
R 150515C00115000 C 05/15/15 115.0 0.00 0.50
R 150515C00120000 C 05/15/15 120.0 0.00 0.40
R 150515P00047500 P 05/15/15 47.5 0.00 0.05
R 150515P00050000 P 05/15/15 50.0 0.00 0.50
R 150515P00055000 P 05/15/15 55.0 0.00 0.50
R 150515P00060000 P 05/15/15 60.0 0.00 0.50
R 150515P00065000 P 05/15/15 65.0 0.00 0.50
R 150515P00070000 P 05/15/15 70.0 0.00 0.50
R 150515P00075000 P 05/15/15 75.0 0.10 0.60
R 150515P00077500 P 05/15/15 77.5 0.20 0.70
R 150515P00080000 P 05/15/15 80.0 0.40 0.85
R 150515P00082500 P 05/15/15 82.5 0.80 1.10
R 150515P00085000 P 05/15/15 85.0 1.05 1.40
R 150515P00087500 P 05/15/15 87.5 1.55 1.75
R 150515P00090000 P 05/15/15 90.0 2.15 2.45
R 150515P00092500 P 05/15/15 92.5 3.00 3.40
R 150515P00095000 P 05/15/15 95.0 4.20 4.70
R 150515P00097500 P 05/15/15 97.5 5.70 7.30
R 150515P00100000 P 05/15/15 100.0 7.30 9.30
R 150515P00105000 P 05/15/15 105.0 10.60 13.70
R 150515P00110000 P 05/15/15 110.0 15.00 18.90
R 150515P00115000 P 05/15/15 115.0 19.90 23.80
R 150515P00120000 P 05/15/15 120.0 25.60 28.50
R 150821C00055000 C 08/21/15 55.0 36.70 40.60
R 150821C00060000 C 08/21/15 60.0 31.70 35.80
R 150821C00065000 C 08/21/15 65.0 26.90 31.00
R 150821C00070000 C 08/21/15 70.0 22.10 26.00
R 150821C00075000 C 08/21/15 75.0 18.00 20.70
R 150821C00080000 C 08/21/15 80.0 13.40 16.00
R 150821C00082500 C 08/21/15 82.5 11.20 14.00
R 150821C00085000 C 08/21/15 85.0 9.30 11.80
R 150821C00087500 C 08/21/15 87.5 8.30 9.90
R 150821C00090000 C 08/21/15 90.0 6.70 7.90
R 150821C00092500 C 08/21/15 92.5 5.50 6.50
R 150821C00095000 C 08/21/15 95.0 4.30 5.20
R 150821C00097500 C 08/21/15 97.5 3.40 4.10
R 150821C00100000 C 08/21/15 100.0 2.50 3.20
R 150821C00105000 C 08/21/15 105.0 1.30 1.85
R 150821C00110000 C 08/21/15 110.0 0.60 1.05
R 150821C00115000 C 08/21/15 115.0 0.15 0.65
R 150821C00120000 C 08/21/15 120.0 0.00 0.50
R 150821P00055000 P 08/21/15 55.0 0.15 0.65
R 150821P00060000 P 08/21/15 60.0 0.05 0.60
R 150821P00065000 P 08/21/15 65.0 0.20 0.85
R 150821P00070000 P 08/21/15 70.0 0.45 1.05
R 150821P00075000 P 08/21/15 75.0 0.90 1.55
R 150821P00080000 P 08/21/15 80.0 1.65 2.30
R 150821P00082500 P 08/21/15 82.5 2.00 2.35
R 150821P00085000 P 08/21/15 85.0 2.60 2.95
R 150821P00087500 P 08/21/15 87.5 3.40 3.70
R 150821P00090000 P 08/21/15 90.0 4.20 4.60
R 150821P00092500 P 08/21/15 92.5 5.20 5.60
R 150821P00095000 P 08/21/15 95.0 6.50 7.00
R 150821P00097500 P 08/21/15 97.5 7.80 8.30
R 150821P00100000 P 08/21/15 100.0 9.50 11.10
R 150821P00105000 P 08/21/15 105.0 12.90 15.70
R 150821P00110000 P 08/21/15 110.0 17.10 19.90
R 150821P00115000 P 08/21/15 115.0 21.50 24.40
R 150821P00120000 P 08/21/15 120.0 25.90 29.20

OPRA data is delayed 15 minutes.