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 (2014-05-30)Premium Content

Ryder System Inc (R)
As of Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140816C00045000 C 08/16/14 45.0 43.80 47.40
R 140816C00047500 C 08/16/14 47.5 41.30 44.90
R 140816C00050000 C 08/16/14 50.0 38.80 42.40
R 140816C00055000 C 08/16/14 55.0 34.70 37.10
R 140816C00060000 C 08/16/14 60.0 29.50 32.10
R 140816C00062500 C 08/16/14 62.5 27.20 29.70
R 140816C00065000 C 08/16/14 65.0 23.70 27.50
R 140816C00067500 C 08/16/14 67.5 22.00 24.40
R 140816C00070000 C 08/16/14 70.0 19.60 21.90
R 140816C00072500 C 08/16/14 72.5 17.10 20.00
R 140816C00075000 C 08/16/14 75.0 14.60 16.80
R 140816C00077500 C 08/16/14 77.5 12.20 14.60
R 140816C00080000 C 08/16/14 80.0 9.60 12.50
R 140816C00082500 C 08/16/14 82.5 7.30 8.90
R 140816C00085000 C 08/16/14 85.0 5.00 6.20
R 140816C00087500 C 08/16/14 87.5 2.90 4.60
R 140816C00090000 C 08/16/14 90.0 1.40 1.60
R 140816C00092500 C 08/16/14 92.5 0.50 0.65
R 140816C00095000 C 08/16/14 95.0 0.10 0.40
R 140816C00097500 C 08/16/14 97.5 0.00 0.25
R 140816C00100000 C 08/16/14 100.0 0.00 0.25
R 140816C00105000 C 08/16/14 105.0 0.00 0.25
R 140816P00045000 P 08/16/14 45.0 0.00 0.25
R 140816P00047500 P 08/16/14 47.5 0.00 0.25
R 140816P00050000 P 08/16/14 50.0 0.00 0.25
R 140816P00055000 P 08/16/14 55.0 0.00 0.25
R 140816P00060000 P 08/16/14 60.0 0.00 0.25
R 140816P00062500 P 08/16/14 62.5 0.00 0.25
R 140816P00065000 P 08/16/14 65.0 0.00 0.25
R 140816P00067500 P 08/16/14 67.5 0.00 0.25
R 140816P00070000 P 08/16/14 70.0 0.00 0.25
R 140816P00072500 P 08/16/14 72.5 0.00 0.25
R 140816P00075000 P 08/16/14 75.0 0.00 0.25
R 140816P00077500 P 08/16/14 77.5 0.00 0.25
R 140816P00080000 P 08/16/14 80.0 0.00 0.25
R 140816P00082500 P 08/16/14 82.5 0.05 0.25
R 140816P00085000 P 08/16/14 85.0 0.10 0.35
R 140816P00087500 P 08/16/14 87.5 0.60 0.85
R 140816P00090000 P 08/16/14 90.0 1.55 1.80
R 140816P00092500 P 08/16/14 92.5 2.70 3.50
R 140816P00095000 P 08/16/14 95.0 3.70 5.90
R 140816P00097500 P 08/16/14 97.5 6.10 8.40
R 140816P00100000 P 08/16/14 100.0 7.90 11.00
R 140816P00105000 P 08/16/14 105.0 12.90 15.80
R 140920C00065000 C 09/20/14 65.0 24.40 26.90
R 140920C00070000 C 09/20/14 70.0 19.50 22.30
R 140920C00075000 C 09/20/14 75.0 14.80 16.80
R 140920C00080000 C 09/20/14 80.0 9.60 11.80
R 140920C00082500 C 09/20/14 82.5 7.70 9.30
R 140920C00085000 C 09/20/14 85.0 5.50 7.20
R 140920C00087500 C 09/20/14 87.5 3.70 5.10
R 140920C00090000 C 09/20/14 90.0 2.25 2.45
R 140920C00092500 C 09/20/14 92.5 1.25 1.65
R 140920C00095000 C 09/20/14 95.0 0.60 0.90
R 140920C00097500 C 09/20/14 97.5 0.25 0.55
R 140920C00100000 C 09/20/14 100.0 0.05 0.35
R 140920C00105000 C 09/20/14 105.0 0.00 0.25
R 140920C00110000 C 09/20/14 110.0 0.00 0.25
R 140920C00115000 C 09/20/14 115.0 0.00 0.25
R 140920P00065000 P 09/20/14 65.0 0.00 0.25
R 140920P00070000 P 09/20/14 70.0 0.00 0.25
R 140920P00075000 P 09/20/14 75.0 0.05 0.25
R 140920P00080000 P 09/20/14 80.0 0.15 0.40
R 140920P00082500 P 09/20/14 82.5 0.30 0.65
R 140920P00085000 P 09/20/14 85.0 0.70 1.05
R 140920P00087500 P 09/20/14 87.5 1.40 1.70
R 140920P00090000 P 09/20/14 90.0 2.45 2.80
R 140920P00092500 P 09/20/14 92.5 3.80 4.30
R 140920P00095000 P 09/20/14 95.0 4.70 6.20
R 140920P00097500 P 09/20/14 97.5 6.50 8.40
R 140920P00100000 P 09/20/14 100.0 8.90 11.00
R 140920P00105000 P 09/20/14 105.0 13.50 15.70
R 140920P00110000 P 09/20/14 110.0 18.40 21.10
R 140920P00115000 P 09/20/14 115.0 23.50 25.70
R 141122C00045000 C 11/22/14 45.0 43.50 47.40
R 141122C00047500 C 11/22/14 47.5 41.40 44.90
R 141122C00050000 C 11/22/14 50.0 38.40 42.40
R 141122C00055000 C 11/22/14 55.0 33.40 37.40
R 141122C00060000 C 11/22/14 60.0 28.60 32.40
R 141122C00065000 C 11/22/14 65.0 24.30 27.40
R 141122C00070000 C 11/22/14 70.0 19.60 22.50
R 141122C00072500 C 11/22/14 72.5 17.20 19.70
R 141122C00075000 C 11/22/14 75.0 14.60 17.30
R 141122C00077500 C 11/22/14 77.5 12.60 15.00
R 141122C00080000 C 11/22/14 80.0 10.50 12.80
R 141122C00082500 C 11/22/14 82.5 8.10 10.20
R 141122C00085000 C 11/22/14 85.0 6.80 7.80
R 141122C00087500 C 11/22/14 87.5 5.20 5.50
R 141122C00090000 C 11/22/14 90.0 3.80 4.10
R 141122C00092500 C 11/22/14 92.5 2.80 3.00
R 141122C00095000 C 11/22/14 95.0 1.90 2.45
R 141122C00097500 C 11/22/14 97.5 1.30 1.65
R 141122C00100000 C 11/22/14 100.0 0.85 1.15
R 141122C00105000 C 11/22/14 105.0 0.30 0.50
R 141122C00110000 C 11/22/14 110.0 0.05 0.30
R 141122P00045000 P 11/22/14 45.0 0.00 0.25
R 141122P00047500 P 11/22/14 47.5 0.00 0.25
R 141122P00050000 P 11/22/14 50.0 0.00 0.30
R 141122P00055000 P 11/22/14 55.0 0.00 0.30
R 141122P00060000 P 11/22/14 60.0 0.00 0.25
R 141122P00065000 P 11/22/14 65.0 0.05 0.30
R 141122P00070000 P 11/22/14 70.0 0.20 0.40
R 141122P00072500 P 11/22/14 72.5 0.25 0.55
R 141122P00075000 P 11/22/14 75.0 0.45 0.70
R 141122P00077500 P 11/22/14 77.5 0.70 1.00
R 141122P00080000 P 11/22/14 80.0 1.05 1.35
R 141122P00082500 P 11/22/14 82.5 1.50 1.85
R 141122P00085000 P 11/22/14 85.0 2.10 2.60
R 141122P00087500 P 11/22/14 87.5 2.95 3.50
R 141122P00090000 P 11/22/14 90.0 4.00 4.70
R 141122P00092500 P 11/22/14 92.5 5.30 6.10
R 141122P00095000 P 11/22/14 95.0 6.90 7.80
R 141122P00097500 P 11/22/14 97.5 7.00 10.00
R 141122P00100000 P 11/22/14 100.0 10.10 12.00
R 141122P00105000 P 11/22/14 105.0 13.60 16.40
R 141122P00110000 P 11/22/14 110.0 18.30 21.10
R 150220C00047500 C 02/20/15 47.5 41.20 44.80
R 150220C00050000 C 02/20/15 50.0 38.80 42.40
R 150220C00055000 C 02/20/15 55.0 33.70 37.50
R 150220C00060000 C 02/20/15 60.0 28.90 32.50
R 150220C00065000 C 02/20/15 65.0 24.00 27.50
R 150220C00070000 C 02/20/15 70.0 19.70 22.80
R 150220C00075000 C 02/20/15 75.0 14.70 18.30
R 150220C00080000 C 02/20/15 80.0 11.30 13.50
R 150220C00082500 C 02/20/15 82.5 9.30 12.40
R 150220C00085000 C 02/20/15 85.0 8.00 9.50
R 150220C00087500 C 02/20/15 87.5 6.60 7.00
R 150220C00090000 C 02/20/15 90.0 5.30 5.70
R 150220C00092500 C 02/20/15 92.5 4.20 4.60
R 150220C00095000 C 02/20/15 95.0 3.20 4.00
R 150220C00097500 C 02/20/15 97.5 2.50 3.20
R 150220C00100000 C 02/20/15 100.0 1.90 2.50
R 150220C00105000 C 02/20/15 105.0 1.05 1.50
R 150220C00110000 C 02/20/15 110.0 0.50 0.95
R 150220C00115000 C 02/20/15 115.0 0.20 0.55
R 150220P00047500 P 02/20/15 47.5 0.00 0.25
R 150220P00050000 P 02/20/15 50.0 0.00 1.30
R 150220P00055000 P 02/20/15 55.0 0.00 1.35
R 150220P00060000 P 02/20/15 60.0 0.00 1.50
R 150220P00065000 P 02/20/15 65.0 0.35 0.60
R 150220P00070000 P 02/20/15 70.0 0.65 0.95
R 150220P00075000 P 02/20/15 75.0 1.25 1.45
R 150220P00080000 P 02/20/15 80.0 2.05 2.55
R 150220P00082500 P 02/20/15 82.5 2.65 3.30
R 150220P00085000 P 02/20/15 85.0 3.60 4.10
R 150220P00087500 P 02/20/15 87.5 4.50 5.20
R 150220P00090000 P 02/20/15 90.0 5.70 6.40
R 150220P00092500 P 02/20/15 92.5 6.70 7.80
R 150220P00095000 P 02/20/15 95.0 8.10 9.40
R 150220P00097500 P 02/20/15 97.5 10.10 11.40
R 150220P00100000 P 02/20/15 100.0 10.40 13.70
R 150220P00105000 P 02/20/15 105.0 14.70 17.70
R 150220P00110000 P 02/20/15 110.0 19.60 21.90
R 150220P00115000 P 02/20/15 115.0 23.70 26.60

OPRA data is delayed 15 minutes.