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 Jan 28 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150220C00047500 C 02/20/15 47.5 41.20 45.40
R 150220C00050000 C 02/20/15 50.0 38.70 43.00
R 150220C00055000 C 02/20/15 55.0 33.70 38.00
R 150220C00060000 C 02/20/15 60.0 28.70 33.00
R 150220C00065000 C 02/20/15 65.0 23.70 27.80
R 150220C00070000 C 02/20/15 70.0 19.00 22.60
R 150220C00075000 C 02/20/15 75.0 14.90 16.70
R 150220C00077500 C 02/20/15 77.5 11.30 15.60
R 150220C00080000 C 02/20/15 80.0 10.10 11.90
R 150220C00082500 C 02/20/15 82.5 7.00 10.20
R 150220C00085000 C 02/20/15 85.0 5.60 7.00
R 150220C00087500 C 02/20/15 87.5 4.20 4.90
R 150220C00090000 C 02/20/15 90.0 2.55 3.10
R 150220C00092500 C 02/20/15 92.5 1.30 1.75
R 150220C00095000 C 02/20/15 95.0 0.50 0.85
R 150220C00097500 C 02/20/15 97.5 0.10 0.55
R 150220C00100000 C 02/20/15 100.0 0.00 0.50
R 150220C00105000 C 02/20/15 105.0 0.00 0.15
R 150220C00110000 C 02/20/15 110.0 0.00 0.30
R 150220C00115000 C 02/20/15 115.0 0.00 0.50
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 0.50
R 150220P00060000 P 02/20/15 60.0 0.00 0.50
R 150220P00065000 P 02/20/15 65.0 0.00 0.50
R 150220P00070000 P 02/20/15 70.0 0.00 0.50
R 150220P00075000 P 02/20/15 75.0 0.00 0.35
R 150220P00077500 P 02/20/15 77.5 0.00 0.50
R 150220P00080000 P 02/20/15 80.0 0.05 0.50
R 150220P00082500 P 02/20/15 82.5 0.30 0.70
R 150220P00085000 P 02/20/15 85.0 0.65 0.95
R 150220P00087500 P 02/20/15 87.5 1.15 1.55
R 150220P00090000 P 02/20/15 90.0 2.00 2.60
R 150220P00092500 P 02/20/15 92.5 3.30 3.90
R 150220P00095000 P 02/20/15 95.0 4.70 5.90
R 150220P00097500 P 02/20/15 97.5 6.60 9.30
R 150220P00100000 P 02/20/15 100.0 8.00 11.20
R 150220P00105000 P 02/20/15 105.0 12.50 16.60
R 150220P00110000 P 02/20/15 110.0 17.50 21.60
R 150220P00115000 P 02/20/15 115.0 23.50 25.50
R 150320C00065000 C 03/20/15 65.0 24.60 26.60
R 150320C00070000 C 03/20/15 70.0 19.00 22.90
R 150320C00075000 C 03/20/15 75.0 13.90 17.70
R 150320C00080000 C 03/20/15 80.0 10.40 12.00
R 150320C00082500 C 03/20/15 82.5 8.30 9.50
R 150320C00085000 C 03/20/15 85.0 6.60 7.40
R 150320C00087500 C 03/20/15 87.5 4.70 5.40
R 150320C00090000 C 03/20/15 90.0 3.10 3.90
R 150320C00092500 C 03/20/15 92.5 1.95 2.70
R 150320C00095000 C 03/20/15 95.0 1.10 1.60
R 150320C00100000 C 03/20/15 100.0 0.15 0.65
R 150320C00105000 C 03/20/15 105.0 0.00 0.50
R 150320C00110000 C 03/20/15 110.0 0.00 0.50
R 150320C00115000 C 03/20/15 115.0 0.00 0.30
R 150320C00120000 C 03/20/15 120.0 0.00 0.30
R 150320P00065000 P 03/20/15 65.0 0.00 0.50
R 150320P00070000 P 03/20/15 70.0 0.00 0.50
R 150320P00075000 P 03/20/15 75.0 0.05 0.50
R 150320P00080000 P 03/20/15 80.0 0.45 0.80
R 150320P00082500 P 03/20/15 82.5 0.70 1.10
R 150320P00085000 P 03/20/15 85.0 1.15 1.60
R 150320P00087500 P 03/20/15 87.5 1.75 2.25
R 150320P00090000 P 03/20/15 90.0 2.70 3.40
R 150320P00092500 P 03/20/15 92.5 3.90 4.70
R 150320P00095000 P 03/20/15 95.0 5.60 6.40
R 150320P00100000 P 03/20/15 100.0 8.20 11.50
R 150320P00105000 P 03/20/15 105.0 12.90 16.50
R 150320P00110000 P 03/20/15 110.0 17.80 21.40
R 150320P00115000 P 03/20/15 115.0 22.60 26.50
R 150320P00120000 P 03/20/15 120.0 27.40 31.70
R 150515C00047500 C 05/15/15 47.5 40.90 45.40
R 150515C00050000 C 05/15/15 50.0 38.40 42.90
R 150515C00055000 C 05/15/15 55.0 33.80 37.90
R 150515C00060000 C 05/15/15 60.0 28.90 33.00
R 150515C00065000 C 05/15/15 65.0 24.00 28.00
R 150515C00070000 C 05/15/15 70.0 20.10 23.00
R 150515C00075000 C 05/15/15 75.0 15.60 17.10
R 150515C00077500 C 05/15/15 77.5 13.20 16.20
R 150515C00080000 C 05/15/15 80.0 11.00 14.10
R 150515C00082500 C 05/15/15 82.5 8.90 11.10
R 150515C00085000 C 05/15/15 85.0 7.60 8.70
R 150515C00087500 C 05/15/15 87.5 6.10 6.90
R 150515C00090000 C 05/15/15 90.0 4.60 5.40
R 150515C00092500 C 05/15/15 92.5 3.40 4.20
R 150515C00095000 C 05/15/15 95.0 2.40 3.20
R 150515C00097500 C 05/15/15 97.5 1.60 2.30
R 150515C00100000 C 05/15/15 100.0 1.15 1.35
R 150515C00105000 C 05/15/15 105.0 0.35 0.85
R 150515C00110000 C 05/15/15 110.0 0.20 0.50
R 150515C00115000 C 05/15/15 115.0 0.00 0.50
R 150515C00120000 C 05/15/15 120.0 0.00 0.50
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 0.05 0.50
R 150515P00060000 P 05/15/15 60.0 0.10 0.50
R 150515P00065000 P 05/15/15 65.0 0.10 0.50
R 150515P00070000 P 05/15/15 70.0 0.35 0.75
R 150515P00075000 P 05/15/15 75.0 0.65 1.15
R 150515P00077500 P 05/15/15 77.5 1.00 1.45
R 150515P00080000 P 05/15/15 80.0 1.35 1.85
R 150515P00082500 P 05/15/15 82.5 1.90 2.35
R 150515P00085000 P 05/15/15 85.0 2.45 3.20
R 150515P00087500 P 05/15/15 87.5 3.30 4.10
R 150515P00090000 P 05/15/15 90.0 4.40 5.10
R 150515P00092500 P 05/15/15 92.5 5.60 6.40
R 150515P00095000 P 05/15/15 95.0 7.00 8.00
R 150515P00097500 P 05/15/15 97.5 8.70 9.80
R 150515P00100000 P 05/15/15 100.0 9.30 11.90
R 150515P00105000 P 05/15/15 105.0 14.60 16.20
R 150515P00110000 P 05/15/15 110.0 18.10 21.90
R 150515P00115000 P 05/15/15 115.0 22.90 27.00
R 150515P00120000 P 05/15/15 120.0 27.80 31.90
R 150821C00055000 C 08/21/15 55.0 34.00 38.00
R 150821C00060000 C 08/21/15 60.0 29.20 33.10
R 150821C00065000 C 08/21/15 65.0 24.50 28.30
R 150821C00070000 C 08/21/15 70.0 19.90 23.70
R 150821C00075000 C 08/21/15 75.0 15.60 19.40
R 150821C00080000 C 08/21/15 80.0 12.40 14.00
R 150821C00082500 C 08/21/15 82.5 10.00 13.30
R 150821C00085000 C 08/21/15 85.0 9.20 10.50
R 150821C00087500 C 08/21/15 87.5 7.80 8.40
R 150821C00090000 C 08/21/15 90.0 6.40 7.00
R 150821C00092500 C 08/21/15 92.5 5.20 5.90
R 150821C00095000 C 08/21/15 95.0 4.20 4.80
R 150821C00097500 C 08/21/15 97.5 3.30 3.80
R 150821C00100000 C 08/21/15 100.0 2.65 3.10
R 150821C00105000 C 08/21/15 105.0 1.50 2.00
R 150821C00110000 C 08/21/15 110.0 0.00 1.25
R 150821C00115000 C 08/21/15 115.0 0.30 1.70
R 150821C00120000 C 08/21/15 120.0 0.05 2.05
R 150821P00055000 P 08/21/15 55.0 0.00 2.10
R 150821P00060000 P 08/21/15 60.0 0.20 2.30
R 150821P00065000 P 08/21/15 65.0 0.45 1.20
R 150821P00070000 P 08/21/15 70.0 0.90 1.70
R 150821P00075000 P 08/21/15 75.0 1.65 2.70
R 150821P00080000 P 08/21/15 80.0 2.85 3.30
R 150821P00082500 P 08/21/15 82.5 3.30 4.00
R 150821P00085000 P 08/21/15 85.0 4.20 4.90
R 150821P00087500 P 08/21/15 87.5 5.20 5.90
R 150821P00090000 P 08/21/15 90.0 6.30 7.00
R 150821P00092500 P 08/21/15 92.5 7.60 8.30
R 150821P00095000 P 08/21/15 95.0 9.00 9.80
R 150821P00097500 P 08/21/15 97.5 10.30 11.90
R 150821P00100000 P 08/21/15 100.0 12.00 13.60
R 150821P00105000 P 08/21/15 105.0 15.90 17.50
R 150821P00110000 P 08/21/15 110.0 20.00 22.10
R 150821P00115000 P 08/21/15 115.0 23.70 27.00
R 150821P00120000 P 08/21/15 120.0 29.20 31.60

OPRA data is delayed 15 minutes.