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 (2016-08-26)Premium Content

Ryder System Inc (R)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160916C00035000 C 09/16/16 35.0 28.00 30.70
R 160916C00037500 C 09/16/16 37.5 25.80 28.40
R 160916C00040000 C 09/16/16 40.0 23.80 25.90
R 160916C00042500 C 09/16/16 42.5 20.80 23.50
R 160916C00045000 C 09/16/16 45.0 18.80 20.90
R 160916C00050000 C 09/16/16 50.0 13.20 15.70
R 160916C00055000 C 09/16/16 55.0 8.70 11.00
R 160916C00060000 C 09/16/16 60.0 4.20 5.70
R 160916C00062500 C 09/16/16 62.5 2.45 2.65
R 160916C00065000 C 09/16/16 65.0 0.95 1.20
R 160916C00067500 C 09/16/16 67.5 0.25 0.50
R 160916C00070000 C 09/16/16 70.0 0.00 0.35
R 160916C00072500 C 09/16/16 72.5 0.00 0.20
R 160916C00075000 C 09/16/16 75.0 0.00 0.20
R 160916C00077500 C 09/16/16 77.5 0.00 0.20
R 160916C00080000 C 09/16/16 80.0 0.00 0.20
R 160916C00085000 C 09/16/16 85.0 0.00 0.20
R 160916C00090000 C 09/16/16 90.0 0.00 0.20
R 160916C00095000 C 09/16/16 95.0 0.00 0.20
R 160916C00100000 C 09/16/16 100.0 0.00 0.20
R 160916P00035000 P 09/16/16 35.0 0.00 0.20
R 160916P00037500 P 09/16/16 37.5 0.00 0.20
R 160916P00040000 P 09/16/16 40.0 0.00 0.20
R 160916P00042500 P 09/16/16 42.5 0.00 0.20
R 160916P00045000 P 09/16/16 45.0 0.00 0.20
R 160916P00050000 P 09/16/16 50.0 0.00 0.20
R 160916P00055000 P 09/16/16 55.0 0.00 0.30
R 160916P00060000 P 09/16/16 60.0 0.25 0.55
R 160916P00062500 P 09/16/16 62.5 0.70 0.90
R 160916P00065000 P 09/16/16 65.0 1.70 1.95
R 160916P00067500 P 09/16/16 67.5 3.30 4.00
R 160916P00070000 P 09/16/16 70.0 4.50 6.20
R 160916P00072500 P 09/16/16 72.5 6.20 9.10
R 160916P00075000 P 09/16/16 75.0 9.50 11.20
R 160916P00077500 P 09/16/16 77.5 11.60 13.70
R 160916P00080000 P 09/16/16 80.0 14.00 17.00
R 160916P00085000 P 09/16/16 85.0 19.00 21.20
R 160916P00090000 P 09/16/16 90.0 24.00 27.00
R 160916P00095000 P 09/16/16 95.0 29.00 31.80
R 160916P00100000 P 09/16/16 100.0 34.20 36.50
R 161021C00032500 C 10/21/16 32.5 31.10 33.60
R 161021C00035000 C 10/21/16 35.0 28.20 31.00
R 161021C00037500 C 10/21/16 37.5 25.70 28.50
R 161021C00040000 C 10/21/16 40.0 23.20 26.00
R 161021C00042500 C 10/21/16 42.5 20.60 24.30
R 161021C00045000 C 10/21/16 45.0 18.20 21.70
R 161021C00047500 C 10/21/16 47.5 15.70 19.40
R 161021C00050000 C 10/21/16 50.0 13.20 16.20
R 161021C00055000 C 10/21/16 55.0 8.30 11.40
R 161021C00057500 C 10/21/16 57.5 6.90 9.20
R 161021C00060000 C 10/21/16 60.0 5.20 5.50
R 161021C00062500 C 10/21/16 62.5 3.40 3.80
R 161021C00065000 C 10/21/16 65.0 2.00 2.30
R 161021C00067500 C 10/21/16 67.5 1.00 1.20
R 161021C00070000 C 10/21/16 70.0 0.45 0.80
R 161021C00072500 C 10/21/16 72.5 0.05 0.55
R 161021C00075000 C 10/21/16 75.0 0.00 0.35
R 161021C00080000 C 10/21/16 80.0 0.00 0.25
R 161021C00085000 C 10/21/16 85.0 0.00 0.20
R 161021C00090000 C 10/21/16 90.0 0.00 0.20
R 161021C00095000 C 10/21/16 95.0 0.00 0.20
R 161021P00032500 P 10/21/16 32.5 0.00 0.55
R 161021P00035000 P 10/21/16 35.0 0.00 0.20
R 161021P00037500 P 10/21/16 37.5 0.00 0.25
R 161021P00040000 P 10/21/16 40.0 0.00 0.25
R 161021P00042500 P 10/21/16 42.5 0.00 0.25
R 161021P00045000 P 10/21/16 45.0 0.00 0.30
R 161021P00047500 P 10/21/16 47.5 0.00 0.30
R 161021P00050000 P 10/21/16 50.0 0.05 0.35
R 161021P00055000 P 10/21/16 55.0 0.15 0.70
R 161021P00057500 P 10/21/16 57.5 0.60 0.75
R 161021P00060000 P 10/21/16 60.0 1.00 1.20
R 161021P00062500 P 10/21/16 62.5 1.70 2.00
R 161021P00065000 P 10/21/16 65.0 2.70 3.10
R 161021P00067500 P 10/21/16 67.5 4.20 4.60
R 161021P00070000 P 10/21/16 70.0 5.10 6.80
R 161021P00072500 P 10/21/16 72.5 7.30 9.10
R 161021P00075000 P 10/21/16 75.0 9.50 11.80
R 161021P00080000 P 10/21/16 80.0 14.20 16.70
R 161021P00085000 P 10/21/16 85.0 18.70 21.90
R 161021P00090000 P 10/21/16 90.0 23.50 26.90
R 161021P00095000 P 10/21/16 95.0 29.30 31.50
R 161118C00032500 C 11/18/16 32.5 31.10 32.80
R 161118C00035000 C 11/18/16 35.0 28.20 31.80
R 161118C00037500 C 11/18/16 37.5 25.70 29.40
R 161118C00040000 C 11/18/16 40.0 23.20 26.40
R 161118C00042500 C 11/18/16 42.5 20.80 24.40
R 161118C00045000 C 11/18/16 45.0 18.20 21.60
R 161118C00047500 C 11/18/16 47.5 15.90 18.80
R 161118C00050000 C 11/18/16 50.0 13.90 16.70
R 161118C00052500 C 11/18/16 52.5 11.60 13.60
R 161118C00055000 C 11/18/16 55.0 9.40 11.50
R 161118C00057500 C 11/18/16 57.5 7.70 8.30
R 161118C00060000 C 11/18/16 60.0 5.80 6.40
R 161118C00062500 C 11/18/16 62.5 4.20 4.70
R 161118C00065000 C 11/18/16 65.0 2.80 3.20
R 161118C00067500 C 11/18/16 67.5 1.70 2.05
R 161118C00070000 C 11/18/16 70.0 1.00 1.50
R 161118C00072500 C 11/18/16 72.5 0.50 1.05
R 161118C00075000 C 11/18/16 75.0 0.25 0.60
R 161118C00077500 C 11/18/16 77.5 0.05 0.50
R 161118C00080000 C 11/18/16 80.0 0.05 0.40
R 161118C00085000 C 11/18/16 85.0 0.00 0.25
R 161118C00090000 C 11/18/16 90.0 0.00 0.25
R 161118C00095000 C 11/18/16 95.0 0.00 0.25
R 161118P00032500 P 11/18/16 32.5 0.00 0.30
R 161118P00035000 P 11/18/16 35.0 0.00 0.30
R 161118P00037500 P 11/18/16 37.5 0.00 0.35
R 161118P00040000 P 11/18/16 40.0 0.00 0.35
R 161118P00042500 P 11/18/16 42.5 0.05 0.40
R 161118P00045000 P 11/18/16 45.0 0.05 0.45
R 161118P00047500 P 11/18/16 47.5 0.10 0.70
R 161118P00050000 P 11/18/16 50.0 0.30 0.55
R 161118P00052500 P 11/18/16 52.5 0.35 1.00
R 161118P00055000 P 11/18/16 55.0 0.80 1.15
R 161118P00057500 P 11/18/16 57.5 1.30 1.60
R 161118P00060000 P 11/18/16 60.0 1.90 2.15
R 161118P00062500 P 11/18/16 62.5 2.70 3.10
R 161118P00065000 P 11/18/16 65.0 3.80 4.20
R 161118P00067500 P 11/18/16 67.5 5.20 5.80
R 161118P00070000 P 11/18/16 70.0 6.80 7.50
R 161118P00072500 P 11/18/16 72.5 7.80 10.00
R 161118P00075000 P 11/18/16 75.0 10.30 12.10
R 161118P00077500 P 11/18/16 77.5 12.00 14.40
R 161118P00080000 P 11/18/16 80.0 13.70 17.30
R 161118P00085000 P 11/18/16 85.0 19.00 21.50
R 161118P00090000 P 11/18/16 90.0 24.40 27.20
R 161118P00095000 P 11/18/16 95.0 29.20 31.80
R 170217C00032500 C 02/17/17 32.5 31.40 33.70
R 170217C00035000 C 02/17/17 35.0 28.10 31.90
R 170217C00037500 C 02/17/17 37.5 25.60 29.00
R 170217C00040000 C 02/17/17 40.0 23.20 26.60
R 170217C00042500 C 02/17/17 42.5 20.80 24.10
R 170217C00045000 C 02/17/17 45.0 18.90 21.30
R 170217C00047500 C 02/17/17 47.5 15.90 18.80
R 170217C00050000 C 02/17/17 50.0 13.90 16.70
R 170217C00052500 C 02/17/17 52.5 11.40 14.50
R 170217C00055000 C 02/17/17 55.0 9.20 12.90
R 170217C00057500 C 02/17/17 57.5 8.00 10.20
R 170217C00060000 C 02/17/17 60.0 6.70 8.70
R 170217C00062500 C 02/17/17 62.5 5.30 7.10
R 170217C00065000 C 02/17/17 65.0 4.10 5.20
R 170217C00067500 C 02/17/17 67.5 3.20 4.50
R 170217C00070000 C 02/17/17 70.0 2.10 3.10
R 170217C00072500 C 02/17/17 72.5 1.45 2.35
R 170217C00075000 C 02/17/17 75.0 0.90 1.50
R 170217C00080000 C 02/17/17 80.0 0.20 1.50
R 170217C00085000 C 02/17/17 85.0 0.00 0.75
R 170217C00090000 C 02/17/17 90.0 0.00 1.35
R 170217C00095000 C 02/17/17 95.0 0.00 0.80
R 170217P00032500 P 02/17/17 32.5 0.00 1.05
R 170217P00035000 P 02/17/17 35.0 0.00 1.50
R 170217P00037500 P 02/17/17 37.5 0.00 1.05
R 170217P00040000 P 02/17/17 40.0 0.05 1.35
R 170217P00042500 P 02/17/17 42.5 0.05 1.05
R 170217P00045000 P 02/17/17 45.0 0.20 1.55
R 170217P00047500 P 02/17/17 47.5 0.60 1.60
R 170217P00050000 P 02/17/17 50.0 0.60 1.65
R 170217P00052500 P 02/17/17 52.5 0.95 2.45
R 170217P00055000 P 02/17/17 55.0 1.40 2.35
R 170217P00057500 P 02/17/17 57.5 1.90 3.30
R 170217P00060000 P 02/17/17 60.0 2.70 3.70
R 170217P00062500 P 02/17/17 62.5 3.40 4.70
R 170217P00065000 P 02/17/17 65.0 4.60 5.90
R 170217P00067500 P 02/17/17 67.5 5.90 8.30
R 170217P00070000 P 02/17/17 70.0 7.60 9.00
R 170217P00072500 P 02/17/17 72.5 8.90 11.40
R 170217P00075000 P 02/17/17 75.0 10.60 13.40
R 170217P00080000 P 02/17/17 80.0 14.70 17.60
R 170217P00085000 P 02/17/17 85.0 19.30 22.30
R 170217P00090000 P 02/17/17 90.0 24.30 27.50
R 170217P00095000 P 02/17/17 95.0 29.60 31.80

OPRA data is delayed 15 minutes.