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 (2015-02-27)Premium Content

Ryder System Inc (R)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150417C00070000 C 04/17/15 70.0 22.10 26.00
R 150417C00075000 C 04/17/15 75.0 17.90 20.50
R 150417C00080000 C 04/17/15 80.0 12.60 16.10
R 150417C00085000 C 04/17/15 85.0 7.70 11.20
R 150417C00087500 C 04/17/15 87.5 5.90 7.80
R 150417C00090000 C 04/17/15 90.0 3.70 5.90
R 150417C00092500 C 04/17/15 92.5 2.80 3.20
R 150417C00095000 C 04/17/15 95.0 1.35 1.65
R 150417C00097500 C 04/17/15 97.5 0.45 0.70
R 150417C00100000 C 04/17/15 100.0 0.05 0.50
R 150417C00105000 C 04/17/15 105.0 0.00 0.40
R 150417C00110000 C 04/17/15 110.0 0.00 0.35
R 150417C00115000 C 04/17/15 115.0 0.00 0.35
R 150417C00120000 C 04/17/15 120.0 0.00 0.35
R 150417C00125000 C 04/17/15 125.0 0.00 0.35
R 150417C00130000 C 04/17/15 130.0 0.00 0.35
R 150417P00070000 P 04/17/15 70.0 0.00 0.40
R 150417P00075000 P 04/17/15 75.0 0.00 0.40
R 150417P00080000 P 04/17/15 80.0 0.00 0.45
R 150417P00085000 P 04/17/15 85.0 0.05 0.45
R 150417P00087500 P 04/17/15 87.5 0.10 0.55
R 150417P00090000 P 04/17/15 90.0 0.50 0.70
R 150417P00092500 P 04/17/15 92.5 1.00 1.20
R 150417P00095000 P 04/17/15 95.0 2.00 2.30
R 150417P00097500 P 04/17/15 97.5 2.75 5.00
R 150417P00100000 P 04/17/15 100.0 5.40 6.80
R 150417P00105000 P 04/17/15 105.0 9.10 12.70
R 150417P00110000 P 04/17/15 110.0 14.00 17.90
R 150417P00115000 P 04/17/15 115.0 19.00 22.90
R 150417P00120000 P 04/17/15 120.0 24.00 27.90
R 150417P00125000 P 04/17/15 125.0 29.00 32.90
R 150417P00130000 P 04/17/15 130.0 34.00 37.90
R 150515C00047500 C 05/15/15 47.5 44.60 48.60
R 150515C00050000 C 05/15/15 50.0 42.10 46.10
R 150515C00055000 C 05/15/15 55.0 37.10 41.10
R 150515C00060000 C 05/15/15 60.0 32.10 36.00
R 150515C00065000 C 05/15/15 65.0 27.10 31.00
R 150515C00070000 C 05/15/15 70.0 22.20 26.00
R 150515C00075000 C 05/15/15 75.0 17.30 21.30
R 150515C00077500 C 05/15/15 77.5 14.80 18.90
R 150515C00080000 C 05/15/15 80.0 13.30 15.70
R 150515C00082500 C 05/15/15 82.5 11.20 13.30
R 150515C00085000 C 05/15/15 85.0 9.20 10.70
R 150515C00087500 C 05/15/15 87.5 7.20 8.30
R 150515C00090000 C 05/15/15 90.0 5.60 6.30
R 150515C00092500 C 05/15/15 92.5 3.90 4.50
R 150515C00095000 C 05/15/15 95.0 2.75 3.10
R 150515C00097500 C 05/15/15 97.5 1.60 1.95
R 150515C00100000 C 05/15/15 100.0 0.75 1.25
R 150515C00105000 C 05/15/15 105.0 0.20 0.30
R 150515C00110000 C 05/15/15 110.0 0.00 0.40
R 150515C00115000 C 05/15/15 115.0 0.00 0.40
R 150515C00120000 C 05/15/15 120.0 0.00 0.40
R 150515P00047500 P 05/15/15 47.5 0.00 0.40
R 150515P00050000 P 05/15/15 50.0 0.00 0.40
R 150515P00055000 P 05/15/15 55.0 0.00 0.50
R 150515P00060000 P 05/15/15 60.0 0.00 0.50
R 150515P00065000 P 05/15/15 65.0 0.00 0.50
R 150515P00070000 P 05/15/15 70.0 0.00 0.50
R 150515P00075000 P 05/15/15 75.0 0.05 0.50
R 150515P00077500 P 05/15/15 77.5 0.10 0.55
R 150515P00080000 P 05/15/15 80.0 0.20 0.65
R 150515P00082500 P 05/15/15 82.5 0.40 0.85
R 150515P00085000 P 05/15/15 85.0 0.65 1.10
R 150515P00087500 P 05/15/15 87.5 1.10 1.45
R 150515P00090000 P 05/15/15 90.0 1.70 1.95
R 150515P00092500 P 05/15/15 92.5 2.50 2.80
R 150515P00095000 P 05/15/15 95.0 3.50 4.00
R 150515P00097500 P 05/15/15 97.5 5.00 5.70
R 150515P00100000 P 05/15/15 100.0 5.50 7.80
R 150515P00105000 P 05/15/15 105.0 9.50 12.80
R 150515P00110000 P 05/15/15 110.0 14.50 18.40
R 150515P00115000 P 05/15/15 115.0 19.20 23.30
R 150515P00120000 P 05/15/15 120.0 24.80 27.70
R 150821C00055000 C 08/21/15 55.0 37.40 40.90
R 150821C00060000 C 08/21/15 60.0 32.20 36.30
R 150821C00065000 C 08/21/15 65.0 27.40 31.40
R 150821C00070000 C 08/21/15 70.0 22.90 26.40
R 150821C00075000 C 08/21/15 75.0 17.90 21.60
R 150821C00080000 C 08/21/15 80.0 15.00 16.80
R 150821C00082500 C 08/21/15 82.5 12.20 15.00
R 150821C00085000 C 08/21/15 85.0 10.80 12.20
R 150821C00087500 C 08/21/15 87.5 9.10 10.10
R 150821C00090000 C 08/21/15 90.0 7.80 8.30
R 150821C00092500 C 08/21/15 92.5 5.90 6.90
R 150821C00095000 C 08/21/15 95.0 4.70 5.50
R 150821C00097500 C 08/21/15 97.5 3.60 4.30
R 150821C00100000 C 08/21/15 100.0 2.60 3.40
R 150821C00105000 C 08/21/15 105.0 1.40 2.00
R 150821C00110000 C 08/21/15 110.0 0.60 1.15
R 150821C00115000 C 08/21/15 115.0 0.20 0.65
R 150821C00120000 C 08/21/15 120.0 0.10 0.50
R 150821P00055000 P 08/21/15 55.0 0.10 0.50
R 150821P00060000 P 08/21/15 60.0 0.05 0.50
R 150821P00065000 P 08/21/15 65.0 0.20 0.65
R 150821P00070000 P 08/21/15 70.0 0.45 0.90
R 150821P00075000 P 08/21/15 75.0 0.90 1.30
R 150821P00080000 P 08/21/15 80.0 1.45 1.95
R 150821P00082500 P 08/21/15 82.5 1.90 2.40
R 150821P00085000 P 08/21/15 85.0 2.30 3.10
R 150821P00087500 P 08/21/15 87.5 3.10 3.70
R 150821P00090000 P 08/21/15 90.0 4.00 4.60
R 150821P00092500 P 08/21/15 92.5 5.00 5.60
R 150821P00095000 P 08/21/15 95.0 6.10 6.80
R 150821P00097500 P 08/21/15 97.5 7.50 8.30
R 150821P00100000 P 08/21/15 100.0 9.10 9.90
R 150821P00105000 P 08/21/15 105.0 11.30 14.80
R 150821P00110000 P 08/21/15 110.0 15.40 19.00
R 150821P00115000 P 08/21/15 115.0 20.00 23.70
R 150821P00120000 P 08/21/15 120.0 25.20 28.30
R 151120C00050000 C 11/20/15 50.0 42.30 46.00
R 151120C00055000 C 11/20/15 55.0 37.40 41.20
R 151120C00060000 C 11/20/15 60.0 32.50 36.30
R 151120C00065000 C 11/20/15 65.0 28.00 31.60
R 151120C00070000 C 11/20/15 70.0 23.10 26.80
R 151120C00075000 C 11/20/15 75.0 19.20 22.50
R 151120C00080000 C 11/20/15 80.0 15.00 18.30
R 151120C00085000 C 11/20/15 85.0 11.40 14.70
R 151120C00090000 C 11/20/15 90.0 8.90 10.30
R 151120C00092500 C 11/20/15 92.5 7.40 8.90
R 151120C00095000 C 11/20/15 95.0 6.10 7.80
R 151120C00097500 C 11/20/15 97.5 5.30 6.30
R 151120C00100000 C 11/20/15 100.0 4.10 5.40
R 151120C00105000 C 11/20/15 105.0 2.75 3.70
R 151120C00110000 C 11/20/15 110.0 1.50 2.85
R 151120C00115000 C 11/20/15 115.0 0.60 1.95
R 151120C00120000 C 11/20/15 120.0 0.25 1.45
R 151120C00125000 C 11/20/15 125.0 0.10 1.15
R 151120C00130000 C 11/20/15 130.0 0.00 0.50
R 151120C00135000 C 11/20/15 135.0 0.00 0.50
R 151120C00140000 C 11/20/15 140.0 0.00 0.50
R 151120C00145000 C 11/20/15 145.0 0.00 0.50
R 151120P00050000 P 11/20/15 50.0 0.00 0.55
R 151120P00055000 P 11/20/15 55.0 0.05 0.70
R 151120P00060000 P 11/20/15 60.0 0.25 1.40
R 151120P00065000 P 11/20/15 65.0 0.50 1.60
R 151120P00070000 P 11/20/15 70.0 1.05 1.60
R 151120P00075000 P 11/20/15 75.0 1.40 2.60
R 151120P00080000 P 11/20/15 80.0 2.50 3.40
R 151120P00085000 P 11/20/15 85.0 3.80 4.70
R 151120P00090000 P 11/20/15 90.0 5.50 6.90
R 151120P00092500 P 11/20/15 92.5 6.60 8.00
R 151120P00095000 P 11/20/15 95.0 7.80 9.30
R 151120P00097500 P 11/20/15 97.5 9.10 10.70
R 151120P00100000 P 11/20/15 100.0 10.60 12.30
R 151120P00105000 P 11/20/15 105.0 13.10 16.60
R 151120P00110000 P 11/20/15 110.0 17.00 20.40
R 151120P00115000 P 11/20/15 115.0 21.10 24.50
R 151120P00120000 P 11/20/15 120.0 25.50 29.10
R 151120P00125000 P 11/20/15 125.0 30.10 33.60
R 151120P00130000 P 11/20/15 130.0 34.90 38.80
R 151120P00135000 P 11/20/15 135.0 40.00 43.80
R 151120P00140000 P 11/20/15 140.0 44.70 48.70
R 151120P00145000 P 11/20/15 145.0 49.80 53.50

OPRA data is delayed 15 minutes.