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 (2016-05-27)Premium Content

Ryder System Inc (R)
As of Jun 28 2016 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160715C00032500 C 07/15/16 32.5 25.20 27.00
R 160715C00035000 C 07/15/16 35.0 21.70 25.40
R 160715C00037500 C 07/15/16 37.5 20.20 22.30
R 160715C00040000 C 07/15/16 40.0 17.70 19.90
R 160715C00042500 C 07/15/16 42.5 15.20 17.40
R 160715C00045000 C 07/15/16 45.0 12.80 14.90
R 160715C00047500 C 07/15/16 47.5 10.40 12.50
R 160715C00050000 C 07/15/16 50.0 7.40 10.70
R 160715C00052500 C 07/15/16 52.5 5.80 7.80
R 160715C00055000 C 07/15/16 55.0 4.10 6.00
R 160715C00057500 C 07/15/16 57.5 2.55 3.20
R 160715C00060000 C 07/15/16 60.0 1.25 1.65
R 160715C00062500 C 07/15/16 62.5 0.45 0.75
R 160715C00065000 C 07/15/16 65.0 0.15 0.35
R 160715C00067500 C 07/15/16 67.5 0.05 0.40
R 160715C00070000 C 07/15/16 70.0 0.05 0.40
R 160715C00072500 C 07/15/16 72.5 0.00 0.50
R 160715C00075000 C 07/15/16 75.0 0.00 0.50
R 160715C00080000 C 07/15/16 80.0 0.00 0.40
R 160715C00085000 C 07/15/16 85.0 0.00 0.40
R 160715C00090000 C 07/15/16 90.0 0.00 0.40
R 160715C00095000 C 07/15/16 95.0 0.00 0.40
R 160715C00100000 C 07/15/16 100.0 0.00 0.40
R 160715P00032500 P 07/15/16 32.5 0.00 0.40
R 160715P00035000 P 07/15/16 35.0 0.00 0.40
R 160715P00037500 P 07/15/16 37.5 0.00 0.40
R 160715P00040000 P 07/15/16 40.0 0.00 0.40
R 160715P00042500 P 07/15/16 42.5 0.00 0.40
R 160715P00045000 P 07/15/16 45.0 0.00 0.45
R 160715P00047500 P 07/15/16 47.5 0.00 0.40
R 160715P00050000 P 07/15/16 50.0 0.10 0.45
R 160715P00052500 P 07/15/16 52.5 0.30 0.70
R 160715P00055000 P 07/15/16 55.0 0.55 1.00
R 160715P00057500 P 07/15/16 57.5 1.30 1.70
R 160715P00060000 P 07/15/16 60.0 2.40 3.70
R 160715P00062500 P 07/15/16 62.5 3.90 5.60
R 160715P00065000 P 07/15/16 65.0 5.50 7.00
R 160715P00067500 P 07/15/16 67.5 7.20 10.90
R 160715P00070000 P 07/15/16 70.0 9.50 12.40
R 160715P00072500 P 07/15/16 72.5 12.70 14.80
R 160715P00075000 P 07/15/16 75.0 15.20 17.40
R 160715P00080000 P 07/15/16 80.0 19.40 22.30
R 160715P00085000 P 07/15/16 85.0 24.60 27.30
R 160715P00090000 P 07/15/16 90.0 29.40 32.30
R 160715P00095000 P 07/15/16 95.0 34.40 37.30
R 160715P00100000 P 07/15/16 100.0 39.40 42.30
R 160819C00027500 C 08/19/16 27.5 29.10 32.90
R 160819C00030000 C 08/19/16 30.0 27.80 30.40
R 160819C00032500 C 08/19/16 32.5 25.30 27.90
R 160819C00035000 C 08/19/16 35.0 22.80 25.40
R 160819C00037500 C 08/19/16 37.5 20.20 22.50
R 160819C00040000 C 08/19/16 40.0 16.90 20.50
R 160819C00042500 C 08/19/16 42.5 15.40 17.60
R 160819C00045000 C 08/19/16 45.0 12.30 15.40
R 160819C00047500 C 08/19/16 47.5 10.70 13.10
R 160819C00050000 C 08/19/16 50.0 8.70 11.00
R 160819C00052500 C 08/19/16 52.5 7.10 8.50
R 160819C00055000 C 08/19/16 55.0 5.50 6.20
R 160819C00057500 C 08/19/16 57.5 3.80 4.60
R 160819C00060000 C 08/19/16 60.0 2.55 3.20
R 160819C00062500 C 08/19/16 62.5 1.65 2.10
R 160819C00065000 C 08/19/16 65.0 1.00 1.25
R 160819C00067500 C 08/19/16 67.5 0.30 0.80
R 160819C00070000 C 08/19/16 70.0 0.10 0.55
R 160819C00072500 C 08/19/16 72.5 0.00 0.45
R 160819C00075000 C 08/19/16 75.0 0.00 0.40
R 160819C00077500 C 08/19/16 77.5 0.00 0.45
R 160819C00080000 C 08/19/16 80.0 0.00 0.40
R 160819C00085000 C 08/19/16 85.0 0.00 0.50
R 160819P00027500 P 08/19/16 27.5 0.00 0.40
R 160819P00030000 P 08/19/16 30.0 0.00 0.40
R 160819P00032500 P 08/19/16 32.5 0.00 0.40
R 160819P00035000 P 08/19/16 35.0 0.00 0.40
R 160819P00037500 P 08/19/16 37.5 0.05 0.40
R 160819P00040000 P 08/19/16 40.0 0.10 0.40
R 160819P00042500 P 08/19/16 42.5 0.20 0.50
R 160819P00045000 P 08/19/16 45.0 0.35 0.65
R 160819P00047500 P 08/19/16 47.5 0.55 0.90
R 160819P00050000 P 08/19/16 50.0 0.85 1.10
R 160819P00052500 P 08/19/16 52.5 1.40 1.80
R 160819P00055000 P 08/19/16 55.0 2.00 2.45
R 160819P00057500 P 08/19/16 57.5 2.90 3.60
R 160819P00060000 P 08/19/16 60.0 4.10 4.80
R 160819P00062500 P 08/19/16 62.5 5.50 6.40
R 160819P00065000 P 08/19/16 65.0 6.60 8.90
R 160819P00067500 P 08/19/16 67.5 8.60 10.90
R 160819P00070000 P 08/19/16 70.0 11.30 13.10
R 160819P00072500 P 08/19/16 72.5 12.60 15.30
R 160819P00075000 P 08/19/16 75.0 15.90 17.70
R 160819P00077500 P 08/19/16 77.5 17.50 21.20
R 160819P00080000 P 08/19/16 80.0 19.80 22.70
R 160819P00085000 P 08/19/16 85.0 25.00 28.80
R 161118C00032500 C 11/18/16 32.5 24.30 27.50
R 161118C00035000 C 11/18/16 35.0 21.90 25.80
R 161118C00037500 C 11/18/16 37.5 19.50 23.10
R 161118C00040000 C 11/18/16 40.0 17.40 20.50
R 161118C00042500 C 11/18/16 42.5 15.20 18.20
R 161118C00045000 C 11/18/16 45.0 13.00 16.10
R 161118C00047500 C 11/18/16 47.5 11.00 14.20
R 161118C00050000 C 11/18/16 50.0 10.00 11.50
R 161118C00052500 C 11/18/16 52.5 8.60 9.50
R 161118C00055000 C 11/18/16 55.0 6.90 7.80
R 161118C00057500 C 11/18/16 57.5 5.40 6.40
R 161118C00060000 C 11/18/16 60.0 4.10 5.10
R 161118C00062500 C 11/18/16 62.5 3.00 4.10
R 161118C00065000 C 11/18/16 65.0 2.15 3.20
R 161118C00067500 C 11/18/16 67.5 1.50 2.50
R 161118C00070000 C 11/18/16 70.0 1.00 1.95
R 161118C00072500 C 11/18/16 72.5 0.65 1.55
R 161118C00075000 C 11/18/16 75.0 0.05 2.30
R 161118C00077500 C 11/18/16 77.5 0.15 1.25
R 161118C00080000 C 11/18/16 80.0 0.05 0.90
R 161118C00085000 C 11/18/16 85.0 0.00 0.50
R 161118C00090000 C 11/18/16 90.0 0.00 0.50
R 161118C00095000 C 11/18/16 95.0 0.00 0.50
R 161118P00032500 P 11/18/16 32.5 0.00 0.90
R 161118P00035000 P 11/18/16 35.0 0.05 0.80
R 161118P00037500 P 11/18/16 37.5 0.15 0.95
R 161118P00040000 P 11/18/16 40.0 0.15 1.20
R 161118P00042500 P 11/18/16 42.5 0.15 1.50
R 161118P00045000 P 11/18/16 45.0 1.15 1.80
R 161118P00047500 P 11/18/16 47.5 1.65 2.30
R 161118P00050000 P 11/18/16 50.0 2.10 2.90
R 161118P00052500 P 11/18/16 52.5 2.75 3.70
R 161118P00055000 P 11/18/16 55.0 3.60 4.60
R 161118P00057500 P 11/18/16 57.5 4.90 5.70
R 161118P00060000 P 11/18/16 60.0 6.10 6.90
R 161118P00062500 P 11/18/16 62.5 7.40 8.30
R 161118P00065000 P 11/18/16 65.0 9.00 9.90
R 161118P00067500 P 11/18/16 67.5 10.60 11.80
R 161118P00070000 P 11/18/16 70.0 12.50 15.20
R 161118P00072500 P 11/18/16 72.5 14.60 17.40
R 161118P00075000 P 11/18/16 75.0 16.80 19.40
R 161118P00077500 P 11/18/16 77.5 18.10 21.80
R 161118P00080000 P 11/18/16 80.0 20.30 23.30
R 161118P00085000 P 11/18/16 85.0 25.10 28.40
R 161118P00090000 P 11/18/16 90.0 30.10 33.00
R 161118P00095000 P 11/18/16 95.0 35.10 38.30
R 170217C00032500 C 02/17/17 32.5 24.40 27.80
R 170217C00035000 C 02/17/17 35.0 22.90 25.50
R 170217C00037500 C 02/17/17 37.5 20.00 23.40
R 170217C00040000 C 02/17/17 40.0 17.80 20.80
R 170217C00042500 C 02/17/17 42.5 15.70 18.60
R 170217C00045000 C 02/17/17 45.0 14.20 16.60
R 170217C00047500 C 02/17/17 47.5 11.40 14.70
R 170217C00050000 C 02/17/17 50.0 11.20 12.10
R 170217C00052500 C 02/17/17 52.5 9.40 10.30
R 170217C00055000 C 02/17/17 55.0 7.80 8.70
R 170217C00057500 C 02/17/17 57.5 6.40 7.40
R 170217C00060000 C 02/17/17 60.0 5.10 6.20
R 170217C00062500 C 02/17/17 62.5 4.00 5.20
R 170217C00065000 C 02/17/17 65.0 3.10 4.30
R 170217C00067500 C 02/17/17 67.5 2.45 3.60
R 170217C00070000 C 02/17/17 70.0 1.85 2.90
R 170217C00072500 C 02/17/17 72.5 1.40 2.40
R 170217C00075000 C 02/17/17 75.0 1.05 1.95
R 170217C00080000 C 02/17/17 80.0 0.20 2.40
R 170217C00085000 C 02/17/17 85.0 0.05 1.40
R 170217C00090000 C 02/17/17 90.0 0.00 1.25
R 170217C00095000 C 02/17/17 95.0 0.00 0.50
R 170217P00032500 P 02/17/17 32.5 0.10 1.80
R 170217P00035000 P 02/17/17 35.0 0.30 1.95
R 170217P00037500 P 02/17/17 37.5 0.35 1.80
R 170217P00040000 P 02/17/17 40.0 0.50 1.80
R 170217P00042500 P 02/17/17 42.5 1.45 2.15
R 170217P00045000 P 02/17/17 45.0 1.85 2.65
R 170217P00047500 P 02/17/17 47.5 2.40 3.30
R 170217P00050000 P 02/17/17 50.0 3.00 4.00
R 170217P00052500 P 02/17/17 52.5 3.90 4.90
R 170217P00055000 P 02/17/17 55.0 4.80 5.90
R 170217P00057500 P 02/17/17 57.5 6.00 7.00
R 170217P00060000 P 02/17/17 60.0 7.20 8.30
R 170217P00062500 P 02/17/17 62.5 8.80 9.80
R 170217P00065000 P 02/17/17 65.0 10.20 11.30
R 170217P00067500 P 02/17/17 67.5 12.00 13.00
R 170217P00070000 P 02/17/17 70.0 13.40 15.70
R 170217P00072500 P 02/17/17 72.5 15.40 17.50
R 170217P00075000 P 02/17/17 75.0 17.50 19.80
R 170217P00080000 P 02/17/17 80.0 21.50 24.20
R 170217P00085000 P 02/17/17 85.0 25.90 28.50
R 170217P00090000 P 02/17/17 90.0 30.70 33.30
R 170217P00095000 P 02/17/17 95.0 35.70 38.10

OPRA data is delayed 15 minutes.