Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ryder System Inc (R)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 171215C00060000 C Dec 15, 2017 60.0 17.40 18.60
R 171215C00065000 C Dec 15, 2017 65.0 12.50 13.00
R 171215C00070000 C Dec 15, 2017 70.0 7.60 8.00
R 171215C00075000 C Dec 15, 2017 75.0 3.30 3.50
R 171215C00077500 C Dec 15, 2017 77.5 1.75 1.90
R 171215C00080000 C Dec 15, 2017 80.0 0.75 0.90
R 171215C00082500 C Dec 15, 2017 82.5 0.25 0.40
R 171215C00085000 C Dec 15, 2017 85.0 0.05 0.20
R 171215C00087500 C Dec 15, 2017 87.5 0.00 0.10
R 171215C00090000 C Dec 15, 2017 90.0 0.00 0.10
R 171215C00095000 C Dec 15, 2017 95.0 0.00 0.10
R 171215C00100000 C Dec 15, 2017 100.0 0.00 0.05
R 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
R 171215C00110000 C Dec 15, 2017 110.0 0.00 0.05
R 171215C00115000 C Dec 15, 2017 115.0 0.00 0.05
R 171215P00060000 P Dec 15, 2017 60.0 0.00 0.05
R 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
R 171215P00070000 P Dec 15, 2017 70.0 0.10 0.20
R 171215P00075000 P Dec 15, 2017 75.0 0.75 0.90
R 171215P00077500 P Dec 15, 2017 77.5 1.65 1.80
R 171215P00080000 P Dec 15, 2017 80.0 3.10 3.30
R 171215P00082500 P Dec 15, 2017 82.5 5.00 5.40
R 171215P00085000 P Dec 15, 2017 85.0 7.30 7.70
R 171215P00087500 P Dec 15, 2017 87.5 9.70 10.10
R 171215P00090000 P Dec 15, 2017 90.0 12.20 12.70
R 171215P00095000 P Dec 15, 2017 95.0 17.20 17.80
R 171215P00100000 P Dec 15, 2017 100.0 22.20 22.70
R 171215P00105000 P Dec 15, 2017 105.0 27.20 27.90
R 171215P00110000 P Dec 15, 2017 110.0 32.20 32.80
R 171215P00115000 P Dec 15, 2017 115.0 37.20 37.90
R 180119C00035000 C Jan 19, 2018 35.0 42.40 43.10
R 180119C00037500 C Jan 19, 2018 37.5 39.90 40.40
R 180119C00040000 C Jan 19, 2018 40.0 37.50 37.90
R 180119C00042500 C Jan 19, 2018 42.5 35.00 35.40
R 180119C00045000 C Jan 19, 2018 45.0 32.50 32.90
R 180119C00047500 C Jan 19, 2018 47.5 29.90 30.40
R 180119C00050000 C Jan 19, 2018 50.0 27.40 28.40
R 180119C00055000 C Jan 19, 2018 55.0 22.40 23.00
R 180119C00057500 C Jan 19, 2018 57.5 19.90 20.50
R 180119C00060000 C Jan 19, 2018 60.0 17.50 18.10
R 180119C00062500 C Jan 19, 2018 62.5 15.10 15.60
R 180119C00065000 C Jan 19, 2018 65.0 12.70 13.10
R 180119C00067500 C Jan 19, 2018 67.5 10.40 10.90
R 180119C00070000 C Jan 19, 2018 70.0 8.20 8.60
R 180119C00072500 C Jan 19, 2018 72.5 6.10 6.40
R 180119C00075000 C Jan 19, 2018 75.0 4.30 4.60
R 180119C00077500 C Jan 19, 2018 77.5 2.85 3.00
R 180119C00080000 C Jan 19, 2018 80.0 1.70 1.85
R 180119C00082500 C Jan 19, 2018 82.5 0.95 1.05
R 180119C00085000 C Jan 19, 2018 85.0 0.50 0.60
R 180119C00087500 C Jan 19, 2018 87.5 0.20 0.35
R 180119C00090000 C Jan 19, 2018 90.0 0.10 0.20
R 180119C00092500 C Jan 19, 2018 92.5 0.00 0.10
R 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
R 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
R 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
R 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
R 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
R 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
R 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
R 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
R 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
R 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
R 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
R 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
R 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
R 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
R 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
R 180119P00062500 P Jan 19, 2018 62.5 0.05 0.20
R 180119P00065000 P Jan 19, 2018 65.0 0.15 0.25
R 180119P00067500 P Jan 19, 2018 67.5 0.30 0.40
R 180119P00070000 P Jan 19, 2018 70.0 0.55 0.70
R 180119P00072500 P Jan 19, 2018 72.5 0.95 1.10
R 180119P00075000 P Jan 19, 2018 75.0 1.65 1.80
R 180119P00077500 P Jan 19, 2018 77.5 2.60 2.80
R 180119P00080000 P Jan 19, 2018 80.0 3.90 4.20
R 180119P00082500 P Jan 19, 2018 82.5 5.70 5.90
R 180119P00085000 P Jan 19, 2018 85.0 7.70 8.00
R 180119P00087500 P Jan 19, 2018 87.5 9.90 10.30
R 180119P00090000 P Jan 19, 2018 90.0 12.20 12.80
R 180119P00092500 P Jan 19, 2018 92.5 14.70 15.50
R 180119P00095000 P Jan 19, 2018 95.0 17.20 18.10
R 180119P00100000 P Jan 19, 2018 100.0 22.20 23.00
R 180119P00105000 P Jan 19, 2018 105.0 27.20 28.00
R 180119P00110000 P Jan 19, 2018 110.0 32.20 33.10
R 180119P00115000 P Jan 19, 2018 115.0 37.20 37.80
R 180216C00035000 C Feb 16, 2018 35.0 42.40 43.10
R 180216C00037500 C Feb 16, 2018 37.5 39.90 40.60
R 180216C00040000 C Feb 16, 2018 40.0 37.50 38.00
R 180216C00042500 C Feb 16, 2018 42.5 34.80 35.60
R 180216C00045000 C Feb 16, 2018 45.0 32.40 33.00
R 180216C00047500 C Feb 16, 2018 47.5 29.90 30.70
R 180216C00050000 C Feb 16, 2018 50.0 27.50 28.10
R 180216C00055000 C Feb 16, 2018 55.0 22.60 23.20
R 180216C00057500 C Feb 16, 2018 57.5 20.10 20.90
R 180216C00060000 C Feb 16, 2018 60.0 17.70 18.40
R 180216C00062500 C Feb 16, 2018 62.5 15.40 16.20
R 180216C00065000 C Feb 16, 2018 65.0 13.20 13.60
R 180216C00067500 C Feb 16, 2018 67.5 11.10 11.40
R 180216C00070000 C Feb 16, 2018 70.0 8.90 9.40
R 180216C00072500 C Feb 16, 2018 72.5 7.20 7.40
R 180216C00075000 C Feb 16, 2018 75.0 5.50 5.70
R 180216C00077500 C Feb 16, 2018 77.5 4.00 4.30
R 180216C00080000 C Feb 16, 2018 80.0 2.90 3.10
R 180216C00082500 C Feb 16, 2018 82.5 1.95 2.05
R 180216C00085000 C Feb 16, 2018 85.0 1.25 1.35
R 180216C00087500 C Feb 16, 2018 87.5 0.80 1.00
R 180216C00090000 C Feb 16, 2018 90.0 0.50 0.65
R 180216C00092500 C Feb 16, 2018 92.5 0.30 0.45
R 180216C00095000 C Feb 16, 2018 95.0 0.15 0.30
R 180216C00100000 C Feb 16, 2018 100.0 0.05 0.15
R 180216C00105000 C Feb 16, 2018 105.0 0.00 0.10
R 180216C00110000 C Feb 16, 2018 110.0 0.00 0.10
R 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
R 180216P00037500 P Feb 16, 2018 37.5 0.00 0.05
R 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
R 180216P00042500 P Feb 16, 2018 42.5 0.00 0.10
R 180216P00045000 P Feb 16, 2018 45.0 0.00 0.10
R 180216P00047500 P Feb 16, 2018 47.5 0.00 0.15
R 180216P00050000 P Feb 16, 2018 50.0 0.00 0.15
R 180216P00055000 P Feb 16, 2018 55.0 0.10 0.20
R 180216P00057500 P Feb 16, 2018 57.5 0.15 0.25
R 180216P00060000 P Feb 16, 2018 60.0 0.25 0.40
R 180216P00062500 P Feb 16, 2018 62.5 0.40 0.55
R 180216P00065000 P Feb 16, 2018 65.0 0.60 0.75
R 180216P00067500 P Feb 16, 2018 67.5 0.95 1.10
R 180216P00070000 P Feb 16, 2018 70.0 1.40 1.55
R 180216P00072500 P Feb 16, 2018 72.5 2.05 2.20
R 180216P00075000 P Feb 16, 2018 75.0 2.90 3.10
R 180216P00077500 P Feb 16, 2018 77.5 3.90 4.20
R 180216P00080000 P Feb 16, 2018 80.0 5.30 5.60
R 180216P00082500 P Feb 16, 2018 82.5 6.90 7.20
R 180216P00085000 P Feb 16, 2018 85.0 8.70 9.00
R 180216P00087500 P Feb 16, 2018 87.5 10.70 11.10
R 180216P00090000 P Feb 16, 2018 90.0 12.90 13.20
R 180216P00092500 P Feb 16, 2018 92.5 15.00 15.70
R 180216P00095000 P Feb 16, 2018 95.0 17.40 18.10
R 180216P00100000 P Feb 16, 2018 100.0 22.20 22.80
R 180216P00105000 P Feb 16, 2018 105.0 27.20 27.80
R 180216P00110000 P Feb 16, 2018 110.0 32.20 32.70
R 180518C00055000 C May 18, 2018 55.0 21.40 24.60
R 180518C00060000 C May 18, 2018 60.0 17.10 20.30
R 180518C00065000 C May 18, 2018 65.0 13.60 15.00
R 180518C00070000 C May 18, 2018 70.0 9.90 10.80
R 180518C00072500 C May 18, 2018 72.5 8.60 9.10
R 180518C00075000 C May 18, 2018 75.0 7.10 7.50
R 180518C00077500 C May 18, 2018 77.5 5.60 6.20
R 180518C00080000 C May 18, 2018 80.0 4.60 5.00
R 180518C00082500 C May 18, 2018 82.5 3.60 4.00
R 180518C00085000 C May 18, 2018 85.0 2.75 3.10
R 180518C00087500 C May 18, 2018 87.5 2.10 2.40
R 180518C00090000 C May 18, 2018 90.0 1.55 1.85
R 180518C00092500 C May 18, 2018 92.5 1.15 1.40
R 180518C00095000 C May 18, 2018 95.0 0.80 1.05
R 180518C00100000 C May 18, 2018 100.0 0.35 0.55
R 180518C00105000 C May 18, 2018 105.0 0.10 0.35
R 180518C00110000 C May 18, 2018 110.0 0.00 0.25
R 180518C00115000 C May 18, 2018 115.0 0.00 0.10
R 180518P00055000 P May 18, 2018 55.0 0.50 0.70
R 180518P00060000 P May 18, 2018 60.0 0.90 1.15
R 180518P00065000 P May 18, 2018 65.0 1.65 1.95
R 180518P00070000 P May 18, 2018 70.0 2.85 3.20
R 180518P00072500 P May 18, 2018 72.5 3.60 4.00
R 180518P00075000 P May 18, 2018 75.0 4.60 5.00
R 180518P00077500 P May 18, 2018 77.5 5.80 6.10
R 180518P00080000 P May 18, 2018 80.0 7.10 7.50
R 180518P00082500 P May 18, 2018 82.5 8.50 9.00
R 180518P00085000 P May 18, 2018 85.0 10.10 10.70
R 180518P00087500 P May 18, 2018 87.5 11.90 12.80
R 180518P00090000 P May 18, 2018 90.0 13.50 14.50
R 180518P00092500 P May 18, 2018 92.5 15.70 16.70
R 180518P00095000 P May 18, 2018 95.0 17.80 18.80
R 180518P00100000 P May 18, 2018 100.0 21.10 24.50
R 180518P00105000 P May 18, 2018 105.0 25.90 29.30
R 180518P00110000 P May 18, 2018 110.0 30.20 34.70
R 180518P00115000 P May 18, 2018 115.0 34.80 38.90
R 190118C00035000 C Jan 18, 2019 35.0 40.50 45.50
R 190118C00037500 C Jan 18, 2019 37.5 38.00 43.00
R 190118C00040000 C Jan 18, 2019 40.0 36.10 40.00
R 190118C00042500 C Jan 18, 2019 42.5 33.10 38.00
R 190118C00045000 C Jan 18, 2019 45.0 30.60 35.50
R 190118C00047500 C Jan 18, 2019 47.5 28.70 33.30
R 190118C00050000 C Jan 18, 2019 50.0 26.30 30.80
R 190118C00055000 C Jan 18, 2019 55.0 24.10 24.70
R 190118C00057500 C Jan 18, 2019 57.5 21.80 22.70
R 190118C00060000 C Jan 18, 2019 60.0 20.00 20.50
R 190118C00062500 C Jan 18, 2019 62.5 18.20 19.00
R 190118C00065000 C Jan 18, 2019 65.0 16.00 17.00
R 190118C00067500 C Jan 18, 2019 67.5 14.70 15.40
R 190118C00070000 C Jan 18, 2019 70.0 13.10 13.70
R 190118C00072500 C Jan 18, 2019 72.5 11.30 12.20
R 190118C00075000 C Jan 18, 2019 75.0 10.10 10.80
R 190118C00077500 C Jan 18, 2019 77.5 8.60 9.70
R 190118C00080000 C Jan 18, 2019 80.0 7.50 8.60
R 190118C00082500 C Jan 18, 2019 82.5 6.80 7.40
R 190118C00085000 C Jan 18, 2019 85.0 5.80 6.50
R 190118C00087500 C Jan 18, 2019 87.5 5.00 5.50
R 190118C00090000 C Jan 18, 2019 90.0 4.30 4.90
R 190118C00092500 C Jan 18, 2019 92.5 3.60 4.30
R 190118C00095000 C Jan 18, 2019 95.0 3.10 3.60
R 190118C00100000 C Jan 18, 2019 100.0 2.15 2.65
R 190118C00105000 C Jan 18, 2019 105.0 1.45 1.95
R 190118C00110000 C Jan 18, 2019 110.0 0.90 1.40
R 190118C00115000 C Jan 18, 2019 115.0 0.55 1.95
R 190118C00120000 C Jan 18, 2019 120.0 0.35 1.00
R 190118C00125000 C Jan 18, 2019 125.0 0.20 0.55
R 190118P00035000 P Jan 18, 2019 35.0 0.25 0.50
R 190118P00037500 P Jan 18, 2019 37.5 0.30 0.60
R 190118P00040000 P Jan 18, 2019 40.0 0.45 0.70
R 190118P00042500 P Jan 18, 2019 42.5 0.55 0.90
R 190118P00045000 P Jan 18, 2019 45.0 0.75 1.10
R 190118P00047500 P Jan 18, 2019 47.5 0.95 1.65
R 190118P00050000 P Jan 18, 2019 50.0 1.25 1.55
R 190118P00055000 P Jan 18, 2019 55.0 1.95 2.30
R 190118P00057500 P Jan 18, 2019 57.5 2.35 2.70
R 190118P00060000 P Jan 18, 2019 60.0 2.85 3.20
R 190118P00062500 P Jan 18, 2019 62.5 3.40 3.80
R 190118P00065000 P Jan 18, 2019 65.0 4.10 4.50
R 190118P00067500 P Jan 18, 2019 67.5 4.80 5.40
R 190118P00070000 P Jan 18, 2019 70.0 5.70 6.20
R 190118P00072500 P Jan 18, 2019 72.5 6.70 7.10
R 190118P00075000 P Jan 18, 2019 75.0 7.80 8.30
R 190118P00077500 P Jan 18, 2019 77.5 9.00 9.40
R 190118P00080000 P Jan 18, 2019 80.0 10.30 10.90
R 190118P00082500 P Jan 18, 2019 82.5 11.70 12.30
R 190118P00085000 P Jan 18, 2019 85.0 13.20 13.80
R 190118P00087500 P Jan 18, 2019 87.5 14.80 15.40
R 190118P00090000 P Jan 18, 2019 90.0 16.60 17.10
R 190118P00092500 P Jan 18, 2019 92.5 18.40 18.90
R 190118P00095000 P Jan 18, 2019 95.0 20.10 21.30
R 190118P00100000 P Jan 18, 2019 100.0 24.10 24.90
R 190118P00105000 P Jan 18, 2019 105.0 28.50 29.60
R 190118P00110000 P Jan 18, 2019 110.0 33.10 33.60
R 190118P00115000 P Jan 18, 2019 115.0 36.00 40.00
R 190118P00120000 P Jan 18, 2019 120.0 40.90 44.40
R 190118P00125000 P Jan 18, 2019 125.0 46.10 48.90
OPRA data is delayed 15 minutes.