Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ryder System Inc (R)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 180615C00055000 C Jun 15, 2018 55.0 13.60 14.70
R 180615C00057500 C Jun 15, 2018 57.5 11.60 12.00
R 180615C00060000 C Jun 15, 2018 60.0 9.10 9.50
R 180615C00062500 C Jun 15, 2018 62.5 6.70 7.00
R 180615C00065000 C Jun 15, 2018 65.0 4.40 4.70
R 180615C00067500 C Jun 15, 2018 67.5 2.50 2.65
R 180615C00070000 C Jun 15, 2018 70.0 1.00 1.15
R 180615C00072500 C Jun 15, 2018 72.5 0.30 0.40
R 180615C00075000 C Jun 15, 2018 75.0 0.05 0.15
R 180615C00077500 C Jun 15, 2018 77.5 0.00 0.10
R 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
R 180615C00082500 C Jun 15, 2018 82.5 0.00 0.05
R 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
R 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
R 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
R 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
R 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
R 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
R 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
R 180615P00057500 P Jun 15, 2018 57.5 0.00 0.10
R 180615P00060000 P Jun 15, 2018 60.0 0.05 0.10
R 180615P00062500 P Jun 15, 2018 62.5 0.10 0.20
R 180615P00065000 P Jun 15, 2018 65.0 0.30 0.40
R 180615P00067500 P Jun 15, 2018 67.5 0.75 0.90
R 180615P00070000 P Jun 15, 2018 70.0 1.75 1.90
R 180615P00072500 P Jun 15, 2018 72.5 3.50 3.80
R 180615P00075000 P Jun 15, 2018 75.0 5.70 6.00
R 180615P00077500 P Jun 15, 2018 77.5 8.20 9.00
R 180615P00080000 P Jun 15, 2018 80.0 10.40 11.40
R 180615P00082500 P Jun 15, 2018 82.5 12.80 14.00
R 180615P00085000 P Jun 15, 2018 85.0 15.60 16.40
R 180615P00090000 P Jun 15, 2018 90.0 20.50 21.50
R 180615P00095000 P Jun 15, 2018 95.0 25.30 26.40
R 180615P00100000 P Jun 15, 2018 100.0 30.10 31.80
R 180615P00105000 P Jun 15, 2018 105.0 35.50 36.40
R 180615P00110000 P Jun 15, 2018 110.0 39.80 41.50
R 180720C00055000 C Jul 20, 2018 55.0 14.20 14.70
R 180720C00060000 C Jul 20, 2018 60.0 9.60 9.90
R 180720C00062500 C Jul 20, 2018 62.5 7.20 7.70
R 180720C00065000 C Jul 20, 2018 65.0 5.40 5.60
R 180720C00067500 C Jul 20, 2018 67.5 3.50 3.70
R 180720C00070000 C Jul 20, 2018 70.0 2.10 2.25
R 180720C00072500 C Jul 20, 2018 72.5 1.10 1.25
R 180720C00075000 C Jul 20, 2018 75.0 0.50 0.60
R 180720C00080000 C Jul 20, 2018 80.0 0.05 0.15
R 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
R 180720C00090000 C Jul 20, 2018 90.0 0.00 0.10
R 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
R 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
R 180720P00055000 P Jul 20, 2018 55.0 0.10 0.20
R 180720P00060000 P Jul 20, 2018 60.0 0.35 0.45
R 180720P00062500 P Jul 20, 2018 62.5 0.60 0.70
R 180720P00065000 P Jul 20, 2018 65.0 1.00 1.15
R 180720P00067500 P Jul 20, 2018 67.5 1.70 1.85
R 180720P00070000 P Jul 20, 2018 70.0 2.75 2.90
R 180720P00072500 P Jul 20, 2018 72.5 4.20 4.40
R 180720P00075000 P Jul 20, 2018 75.0 6.10 6.40
R 180720P00080000 P Jul 20, 2018 80.0 10.20 11.70
R 180720P00085000 P Jul 20, 2018 85.0 15.20 16.70
R 180720P00090000 P Jul 20, 2018 90.0 20.00 21.90
R 180720P00095000 P Jul 20, 2018 95.0 25.00 27.00
R 180720P00100000 P Jul 20, 2018 100.0 30.40 31.30
R 180817C00045000 C Aug 17, 2018 45.0 23.80 24.80
R 180817C00047500 C Aug 17, 2018 47.5 21.10 22.40
R 180817C00050000 C Aug 17, 2018 50.0 18.50 20.50
R 180817C00055000 C Aug 17, 2018 55.0 13.80 15.70
R 180817C00057500 C Aug 17, 2018 57.5 12.20 12.70
R 180817C00060000 C Aug 17, 2018 60.0 9.90 10.60
R 180817C00062500 C Aug 17, 2018 62.5 8.00 8.40
R 180817C00065000 C Aug 17, 2018 65.0 6.20 6.40
R 180817C00067500 C Aug 17, 2018 67.5 4.50 4.80
R 180817C00070000 C Aug 17, 2018 70.0 3.10 3.30
R 180817C00072500 C Aug 17, 2018 72.5 2.05 2.20
R 180817C00075000 C Aug 17, 2018 75.0 1.25 1.40
R 180817C00077500 C Aug 17, 2018 77.5 0.70 0.85
R 180817C00080000 C Aug 17, 2018 80.0 0.35 0.50
R 180817C00082500 C Aug 17, 2018 82.5 0.15 0.25
R 180817C00085000 C Aug 17, 2018 85.0 0.05 0.15
R 180817C00087500 C Aug 17, 2018 87.5 0.00 0.10
R 180817C00090000 C Aug 17, 2018 90.0 0.00 0.15
R 180817C00095000 C Aug 17, 2018 95.0 0.00 0.05
R 180817C00100000 C Aug 17, 2018 100.0 0.00 0.05
R 180817C00105000 C Aug 17, 2018 105.0 0.00 0.05
R 180817C00110000 C Aug 17, 2018 110.0 0.00 0.05
R 180817C00115000 C Aug 17, 2018 115.0 0.00 0.05
R 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
R 180817P00047500 P Aug 17, 2018 47.5 0.00 0.20
R 180817P00050000 P Aug 17, 2018 50.0 0.15 0.25
R 180817P00055000 P Aug 17, 2018 55.0 0.35 0.45
R 180817P00057500 P Aug 17, 2018 57.5 0.55 0.70
R 180817P00060000 P Aug 17, 2018 60.0 0.80 1.00
R 180817P00062500 P Aug 17, 2018 62.5 1.20 1.45
R 180817P00065000 P Aug 17, 2018 65.0 1.90 2.00
R 180817P00067500 P Aug 17, 2018 67.5 2.75 2.90
R 180817P00070000 P Aug 17, 2018 70.0 3.80 4.10
R 180817P00072500 P Aug 17, 2018 72.5 5.30 5.70
R 180817P00075000 P Aug 17, 2018 75.0 7.00 7.30
R 180817P00077500 P Aug 17, 2018 77.5 9.00 9.50
R 180817P00080000 P Aug 17, 2018 80.0 11.00 11.60
R 180817P00082500 P Aug 17, 2018 82.5 13.10 14.10
R 180817P00085000 P Aug 17, 2018 85.0 15.30 16.80
R 180817P00087500 P Aug 17, 2018 87.5 16.40 19.30
R 180817P00090000 P Aug 17, 2018 90.0 20.10 21.80
R 180817P00095000 P Aug 17, 2018 95.0 24.90 26.70
R 180817P00100000 P Aug 17, 2018 100.0 29.20 31.90
R 180817P00105000 P Aug 17, 2018 105.0 34.00 36.90
R 180817P00110000 P Aug 17, 2018 110.0 39.10 42.60
R 180817P00115000 P Aug 17, 2018 115.0 44.40 47.30
R 181116C00045000 C Nov 16, 2018 45.0 24.20 25.10
R 181116C00047500 C Nov 16, 2018 47.5 20.30 22.70
R 181116C00050000 C Nov 16, 2018 50.0 19.50 20.40
R 181116C00055000 C Nov 16, 2018 55.0 15.30 15.60
R 181116C00057500 C Nov 16, 2018 57.5 13.20 13.50
R 181116C00060000 C Nov 16, 2018 60.0 11.20 11.60
R 181116C00062500 C Nov 16, 2018 62.5 9.40 9.60
R 181116C00065000 C Nov 16, 2018 65.0 7.60 7.90
R 181116C00067500 C Nov 16, 2018 67.5 6.10 6.40
R 181116C00070000 C Nov 16, 2018 70.0 4.80 5.00
R 181116C00072500 C Nov 16, 2018 72.5 3.70 3.90
R 181116C00075000 C Nov 16, 2018 75.0 2.80 2.95
R 181116C00077500 C Nov 16, 2018 77.5 2.05 2.25
R 181116C00080000 C Nov 16, 2018 80.0 1.45 1.65
R 181116C00082500 C Nov 16, 2018 82.5 1.05 1.20
R 181116C00085000 C Nov 16, 2018 85.0 0.70 0.85
R 181116C00090000 C Nov 16, 2018 90.0 0.30 0.45
R 181116C00095000 C Nov 16, 2018 95.0 0.10 0.20
R 181116C00100000 C Nov 16, 2018 100.0 0.00 0.15
R 181116C00105000 C Nov 16, 2018 105.0 0.00 0.10
R 181116C00110000 C Nov 16, 2018 110.0 0.00 0.05
R 181116P00045000 P Nov 16, 2018 45.0 0.30 0.45
R 181116P00047500 P Nov 16, 2018 47.5 0.45 0.55
R 181116P00050000 P Nov 16, 2018 50.0 0.60 0.75
R 181116P00055000 P Nov 16, 2018 55.0 1.15 1.30
R 181116P00057500 P Nov 16, 2018 57.5 1.60 1.75
R 181116P00060000 P Nov 16, 2018 60.0 2.10 2.25
R 181116P00062500 P Nov 16, 2018 62.5 2.75 2.95
R 181116P00065000 P Nov 16, 2018 65.0 3.50 3.80
R 181116P00067500 P Nov 16, 2018 67.5 4.50 4.70
R 181116P00070000 P Nov 16, 2018 70.0 5.70 6.00
R 181116P00072500 P Nov 16, 2018 72.5 7.00 7.30
R 181116P00075000 P Nov 16, 2018 75.0 8.60 8.90
R 181116P00077500 P Nov 16, 2018 77.5 10.40 10.70
R 181116P00080000 P Nov 16, 2018 80.0 12.30 12.60
R 181116P00082500 P Nov 16, 2018 82.5 14.30 14.70
R 181116P00085000 P Nov 16, 2018 85.0 16.50 16.80
R 181116P00090000 P Nov 16, 2018 90.0 20.80 21.60
R 181116P00095000 P Nov 16, 2018 95.0 25.70 26.40
R 181116P00100000 P Nov 16, 2018 100.0 30.40 31.40
R 181116P00105000 P Nov 16, 2018 105.0 35.30 36.40
R 181116P00110000 P Nov 16, 2018 110.0 39.70 42.30
R 190118C00035000 C Jan 18, 2019 35.0 33.30 35.40
R 190118C00037500 C Jan 18, 2019 37.5 31.40 32.70
R 190118C00040000 C Jan 18, 2019 40.0 28.90 30.50
R 190118C00042500 C Jan 18, 2019 42.5 26.70 27.70
R 190118C00045000 C Jan 18, 2019 45.0 24.00 25.40
R 190118C00047500 C Jan 18, 2019 47.5 21.80 22.90
R 190118C00050000 C Jan 18, 2019 50.0 19.70 21.20
R 190118C00055000 C Jan 18, 2019 55.0 15.60 16.20
R 190118C00057500 C Jan 18, 2019 57.5 13.60 14.40
R 190118C00060000 C Jan 18, 2019 60.0 11.40 12.10
R 190118C00062500 C Jan 18, 2019 62.5 10.00 10.30
R 190118C00065000 C Jan 18, 2019 65.0 8.40 8.70
R 190118C00067500 C Jan 18, 2019 67.5 6.90 7.20
R 190118C00070000 C Jan 18, 2019 70.0 5.60 5.90
R 190118C00072500 C Jan 18, 2019 72.5 4.50 4.80
R 190118C00075000 C Jan 18, 2019 75.0 3.60 3.80
R 190118C00077500 C Jan 18, 2019 77.5 2.80 3.00
R 190118C00080000 C Jan 18, 2019 80.0 2.15 2.35
R 190118C00082500 C Jan 18, 2019 82.5 1.65 1.80
R 190118C00085000 C Jan 18, 2019 85.0 1.20 1.55
R 190118C00087500 C Jan 18, 2019 87.5 0.90 1.05
R 190118C00090000 C Jan 18, 2019 90.0 0.60 0.80
R 190118C00092500 C Jan 18, 2019 92.5 0.45 0.60
R 190118C00095000 C Jan 18, 2019 95.0 0.30 0.45
R 190118C00100000 C Jan 18, 2019 100.0 0.10 0.25
R 190118C00105000 C Jan 18, 2019 105.0 0.00 0.15
R 190118C00110000 C Jan 18, 2019 110.0 0.00 0.25
R 190118C00115000 C Jan 18, 2019 115.0 0.00 0.60
R 190118C00120000 C Jan 18, 2019 120.0 0.00 1.55
R 190118C00125000 C Jan 18, 2019 125.0 0.00 0.25
R 190118P00035000 P Jan 18, 2019 35.0 0.15 0.20
R 190118P00037500 P Jan 18, 2019 37.5 0.15 0.30
R 190118P00040000 P Jan 18, 2019 40.0 0.25 0.40
R 190118P00042500 P Jan 18, 2019 42.5 0.35 0.50
R 190118P00045000 P Jan 18, 2019 45.0 0.50 0.65
R 190118P00047500 P Jan 18, 2019 47.5 0.65 0.85
R 190118P00050000 P Jan 18, 2019 50.0 0.90 1.05
R 190118P00055000 P Jan 18, 2019 55.0 1.60 1.80
R 190118P00057500 P Jan 18, 2019 57.5 2.05 2.25
R 190118P00060000 P Jan 18, 2019 60.0 2.65 2.85
R 190118P00062500 P Jan 18, 2019 62.5 3.30 3.60
R 190118P00065000 P Jan 18, 2019 65.0 4.20 4.50
R 190118P00067500 P Jan 18, 2019 67.5 5.20 5.50
R 190118P00070000 P Jan 18, 2019 70.0 6.40 6.70
R 190118P00072500 P Jan 18, 2019 72.5 7.80 8.10
R 190118P00075000 P Jan 18, 2019 75.0 9.30 9.60
R 190118P00077500 P Jan 18, 2019 77.5 11.00 11.20
R 190118P00080000 P Jan 18, 2019 80.0 12.50 13.10
R 190118P00082500 P Jan 18, 2019 82.5 14.80 15.10
R 190118P00085000 P Jan 18, 2019 85.0 16.80 17.10
R 190118P00087500 P Jan 18, 2019 87.5 18.70 19.40
R 190118P00090000 P Jan 18, 2019 90.0 21.00 22.20
R 190118P00092500 P Jan 18, 2019 92.5 23.20 25.10
R 190118P00095000 P Jan 18, 2019 95.0 25.40 26.70
R 190118P00100000 P Jan 18, 2019 100.0 30.00 32.00
R 190118P00105000 P Jan 18, 2019 105.0 34.80 37.50
R 190118P00110000 P Jan 18, 2019 110.0 39.10 43.30
R 190118P00115000 P Jan 18, 2019 115.0 43.80 48.30
R 190118P00120000 P Jan 18, 2019 120.0 48.50 53.10
R 190118P00125000 P Jan 18, 2019 125.0 54.30 57.50
OPRA data is delayed 15 minutes.