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 (2014-11-28)Premium Content

Ryder System Inc (R)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141220C00047500 C 12/20/14 47.5 45.60 49.40
R 141220C00050000 C 12/20/14 50.0 43.10 47.10
R 141220C00055000 C 12/20/14 55.0 38.00 42.10
R 141220C00060000 C 12/20/14 60.0 32.90 37.10
R 141220C00065000 C 12/20/14 65.0 28.10 31.90
R 141220C00070000 C 12/20/14 70.0 23.00 26.90
R 141220C00075000 C 12/20/14 75.0 18.00 21.40
R 141220C00077500 C 12/20/14 77.5 15.60 18.90
R 141220C00080000 C 12/20/14 80.0 13.20 16.20
R 141220C00082500 C 12/20/14 82.5 10.70 13.40
R 141220C00085000 C 12/20/14 85.0 8.60 10.90
R 141220C00087500 C 12/20/14 87.5 6.10 8.40
R 141220C00090000 C 12/20/14 90.0 5.10 6.10
R 141220C00092500 C 12/20/14 92.5 3.20 4.00
R 141220C00095000 C 12/20/14 95.0 1.75 2.00
R 141220C00097500 C 12/20/14 97.5 0.70 0.95
R 141220C00100000 C 12/20/14 100.0 0.05 0.45
R 141220C00105000 C 12/20/14 105.0 0.00 0.25
R 141220P00047500 P 12/20/14 47.5 0.00 0.25
R 141220P00050000 P 12/20/14 50.0 0.00 0.25
R 141220P00055000 P 12/20/14 55.0 0.00 0.25
R 141220P00060000 P 12/20/14 60.0 0.00 0.25
R 141220P00065000 P 12/20/14 65.0 0.00 0.25
R 141220P00070000 P 12/20/14 70.0 0.00 0.25
R 141220P00075000 P 12/20/14 75.0 0.00 0.25
R 141220P00077500 P 12/20/14 77.5 0.00 0.25
R 141220P00080000 P 12/20/14 80.0 0.00 0.25
R 141220P00082500 P 12/20/14 82.5 0.00 0.30
R 141220P00085000 P 12/20/14 85.0 0.05 0.30
R 141220P00087500 P 12/20/14 87.5 0.15 0.45
R 141220P00090000 P 12/20/14 90.0 0.35 0.75
R 141220P00092500 P 12/20/14 92.5 0.85 1.00
R 141220P00095000 P 12/20/14 95.0 1.65 1.90
R 141220P00097500 P 12/20/14 97.5 3.20 3.90
R 141220P00100000 P 12/20/14 100.0 4.20 6.30
R 141220P00105000 P 12/20/14 105.0 9.10 11.90
R 150117C00075000 C 01/17/15 75.0 18.20 21.20
R 150117C00080000 C 01/17/15 80.0 13.30 17.20
R 150117C00082500 C 01/17/15 82.5 10.80 14.00
R 150117C00085000 C 01/17/15 85.0 8.90 11.70
R 150117C00087500 C 01/17/15 87.5 7.00 8.90
R 150117C00090000 C 01/17/15 90.0 5.30 6.70
R 150117C00092500 C 01/17/15 92.5 4.20 4.60
R 150117C00095000 C 01/17/15 95.0 2.70 2.90
R 150117C00097500 C 01/17/15 97.5 1.60 1.75
R 150117C00100000 C 01/17/15 100.0 0.90 1.00
R 150117C00105000 C 01/17/15 105.0 0.15 0.35
R 150117C00110000 C 01/17/15 110.0 0.00 0.25
R 150117C00115000 C 01/17/15 115.0 0.00 0.25
R 150117P00075000 P 01/17/15 75.0 0.05 0.25
R 150117P00080000 P 01/17/15 80.0 0.10 0.35
R 150117P00082500 P 01/17/15 82.5 0.20 0.45
R 150117P00085000 P 01/17/15 85.0 0.35 0.70
R 150117P00087500 P 01/17/15 87.5 0.55 1.00
R 150117P00090000 P 01/17/15 90.0 1.05 1.20
R 150117P00092500 P 01/17/15 92.5 1.70 1.90
R 150117P00095000 P 01/17/15 95.0 2.70 2.90
R 150117P00097500 P 01/17/15 97.5 4.00 4.30
R 150117P00100000 P 01/17/15 100.0 5.30 6.40
R 150117P00105000 P 01/17/15 105.0 8.80 12.10
R 150117P00110000 P 01/17/15 110.0 13.10 16.60
R 150117P00115000 P 01/17/15 115.0 19.10 21.90
R 150220C00047500 C 02/20/15 47.5 45.50 49.70
R 150220C00050000 C 02/20/15 50.0 43.20 47.20
R 150220C00055000 C 02/20/15 55.0 38.20 42.40
R 150220C00060000 C 02/20/15 60.0 33.20 37.30
R 150220C00065000 C 02/20/15 65.0 28.20 32.20
R 150220C00070000 C 02/20/15 70.0 23.40 27.30
R 150220C00075000 C 02/20/15 75.0 18.40 22.30
R 150220C00077500 C 02/20/15 77.5 16.10 18.80
R 150220C00080000 C 02/20/15 80.0 13.60 16.40
R 150220C00082500 C 02/20/15 82.5 11.20 14.10
R 150220C00085000 C 02/20/15 85.0 9.30 11.70
R 150220C00087500 C 02/20/15 87.5 8.30 9.50
R 150220C00090000 C 02/20/15 90.0 6.80 7.70
R 150220C00092500 C 02/20/15 92.5 5.30 5.70
R 150220C00095000 C 02/20/15 95.0 3.80 4.20
R 150220C00097500 C 02/20/15 97.5 2.70 3.00
R 150220C00100000 C 02/20/15 100.0 1.85 2.10
R 150220C00105000 C 02/20/15 105.0 0.50 0.90
R 150220C00110000 C 02/20/15 110.0 0.10 0.50
R 150220C00115000 C 02/20/15 115.0 0.00 0.25
R 150220P00047500 P 02/20/15 47.5 0.00 0.30
R 150220P00050000 P 02/20/15 50.0 0.00 0.30
R 150220P00055000 P 02/20/15 55.0 0.00 0.25
R 150220P00060000 P 02/20/15 60.0 0.00 0.25
R 150220P00065000 P 02/20/15 65.0 0.00 0.25
R 150220P00070000 P 02/20/15 70.0 0.10 0.35
R 150220P00075000 P 02/20/15 75.0 0.20 0.60
R 150220P00077500 P 02/20/15 77.5 0.35 0.65
R 150220P00080000 P 02/20/15 80.0 0.45 0.85
R 150220P00082500 P 02/20/15 82.5 0.65 0.95
R 150220P00085000 P 02/20/15 85.0 0.95 1.45
R 150220P00087500 P 02/20/15 87.5 1.55 1.75
R 150220P00090000 P 02/20/15 90.0 2.15 2.30
R 150220P00092500 P 02/20/15 92.5 3.00 3.20
R 150220P00095000 P 02/20/15 95.0 4.00 4.30
R 150220P00097500 P 02/20/15 97.5 5.40 5.70
R 150220P00100000 P 02/20/15 100.0 6.80 8.80
R 150220P00105000 P 02/20/15 105.0 10.20 13.10
R 150220P00110000 P 02/20/15 110.0 14.60 17.50
R 150220P00115000 P 02/20/15 115.0 19.10 22.30
R 150515C00047500 C 05/15/15 47.5 45.50 49.90
R 150515C00050000 C 05/15/15 50.0 43.00 47.30
R 150515C00055000 C 05/15/15 55.0 38.00 42.40
R 150515C00060000 C 05/15/15 60.0 33.00 37.40
R 150515C00065000 C 05/15/15 65.0 28.10 32.30
R 150515C00070000 C 05/15/15 70.0 23.30 27.80
R 150515C00075000 C 05/15/15 75.0 18.40 22.50
R 150515C00077500 C 05/15/15 77.5 16.50 19.30
R 150515C00080000 C 05/15/15 80.0 14.90 17.10
R 150515C00082500 C 05/15/15 82.5 12.00 14.70
R 150515C00085000 C 05/15/15 85.0 9.70 12.80
R 150515C00087500 C 05/15/15 87.5 9.20 11.20
R 150515C00090000 C 05/15/15 90.0 6.80 9.20
R 150515C00092500 C 05/15/15 92.5 6.20 7.60
R 150515C00095000 C 05/15/15 95.0 4.80 6.30
R 150515C00097500 C 05/15/15 97.5 3.10 5.10
R 150515C00100000 C 05/15/15 100.0 2.80 4.10
R 150515C00105000 C 05/15/15 105.0 1.40 2.25
R 150515C00110000 C 05/15/15 110.0 0.45 1.45
R 150515C00115000 C 05/15/15 115.0 0.05 1.10
R 150515C00120000 C 05/15/15 120.0 0.00 1.10
R 150515P00047500 P 05/15/15 47.5 0.00 0.50
R 150515P00050000 P 05/15/15 50.0 0.00 0.50
R 150515P00055000 P 05/15/15 55.0 0.00 0.40
R 150515P00060000 P 05/15/15 60.0 0.00 0.55
R 150515P00065000 P 05/15/15 65.0 0.00 1.30
R 150515P00070000 P 05/15/15 70.0 0.40 1.05
R 150515P00075000 P 05/15/15 75.0 0.50 1.45
R 150515P00077500 P 05/15/15 77.5 1.00 1.80
R 150515P00080000 P 05/15/15 80.0 1.05 2.05
R 150515P00082500 P 05/15/15 82.5 1.70 2.90
R 150515P00085000 P 05/15/15 85.0 2.05 3.20
R 150515P00087500 P 05/15/15 87.5 2.50 4.10
R 150515P00090000 P 05/15/15 90.0 3.60 5.00
R 150515P00092500 P 05/15/15 92.5 4.30 6.20
R 150515P00095000 P 05/15/15 95.0 5.40 7.40
R 150515P00097500 P 05/15/15 97.5 6.60 8.80
R 150515P00100000 P 05/15/15 100.0 8.20 11.30
R 150515P00105000 P 05/15/15 105.0 11.50 14.60
R 150515P00110000 P 05/15/15 110.0 15.60 18.80
R 150515P00115000 P 05/15/15 115.0 19.70 23.10
R 150515P00120000 P 05/15/15 120.0 24.90 27.70

OPRA data is delayed 15 minutes.