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 (2015-05-29)Premium Content

Ryder System Inc (R)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150717C00050000 C 07/17/15 50.0 36.30 40.30
R 150717C00055000 C 07/17/15 55.0 31.30 35.30
R 150717C00060000 C 07/17/15 60.0 26.30 30.30
R 150717C00065000 C 07/17/15 65.0 21.40 25.30
R 150717C00070000 C 07/17/15 70.0 16.40 20.30
R 150717C00075000 C 07/17/15 75.0 12.30 14.10
R 150717C00077500 C 07/17/15 77.5 9.90 11.70
R 150717C00080000 C 07/17/15 80.0 7.80 9.00
R 150717C00082500 C 07/17/15 82.5 5.40 6.60
R 150717C00085000 C 07/17/15 85.0 3.30 4.30
R 150717C00087500 C 07/17/15 87.5 1.80 2.20
R 150717C00090000 C 07/17/15 90.0 0.75 0.95
R 150717C00092500 C 07/17/15 92.5 0.20 0.30
R 150717C00095000 C 07/17/15 95.0 0.05 0.30
R 150717C00097500 C 07/17/15 97.5 0.00 0.25
R 150717C00100000 C 07/17/15 100.0 0.00 0.30
R 150717C00105000 C 07/17/15 105.0 0.00 0.30
R 150717C00110000 C 07/17/15 110.0 0.00 0.30
R 150717C00115000 C 07/17/15 115.0 0.00 0.30
R 150717C00120000 C 07/17/15 120.0 0.00 0.25
R 150717C00125000 C 07/17/15 125.0 0.00 0.25
R 150717C00130000 C 07/17/15 130.0 0.00 0.25
R 150717C00135000 C 07/17/15 135.0 0.00 0.25
R 150717C00140000 C 07/17/15 140.0 0.00 0.25
R 150717P00050000 P 07/17/15 50.0 0.00 0.25
R 150717P00055000 P 07/17/15 55.0 0.00 0.25
R 150717P00060000 P 07/17/15 60.0 0.00 0.25
R 150717P00065000 P 07/17/15 65.0 0.00 0.30
R 150717P00070000 P 07/17/15 70.0 0.00 0.30
R 150717P00075000 P 07/17/15 75.0 0.00 0.30
R 150717P00077500 P 07/17/15 77.5 0.00 0.30
R 150717P00080000 P 07/17/15 80.0 0.00 0.35
R 150717P00082500 P 07/17/15 82.5 0.00 0.50
R 150717P00085000 P 07/17/15 85.0 0.40 0.60
R 150717P00087500 P 07/17/15 87.5 1.10 1.45
R 150717P00090000 P 07/17/15 90.0 2.35 2.95
R 150717P00092500 P 07/17/15 92.5 3.90 5.20
R 150717P00095000 P 07/17/15 95.0 6.40 7.40
R 150717P00097500 P 07/17/15 97.5 8.60 9.90
R 150717P00100000 P 07/17/15 100.0 9.70 13.70
R 150717P00105000 P 07/17/15 105.0 15.20 18.70
R 150717P00110000 P 07/17/15 110.0 19.70 23.70
R 150717P00115000 P 07/17/15 115.0 24.80 28.70
R 150717P00120000 P 07/17/15 120.0 29.80 33.70
R 150717P00125000 P 07/17/15 125.0 34.80 38.70
R 150717P00130000 P 07/17/15 130.0 39.70 43.70
R 150717P00135000 P 07/17/15 135.0 44.70 48.70
R 150717P00140000 P 07/17/15 140.0 50.20 53.70
R 150821C00055000 C 08/21/15 55.0 32.10 35.20
R 150821C00060000 C 08/21/15 60.0 26.50 30.30
R 150821C00065000 C 08/21/15 65.0 21.60 25.30
R 150821C00070000 C 08/21/15 70.0 16.60 19.90
R 150821C00075000 C 08/21/15 75.0 12.90 14.50
R 150821C00077500 C 08/21/15 77.5 9.40 12.80
R 150821C00080000 C 08/21/15 80.0 9.00 9.70
R 150821C00082500 C 08/21/15 82.5 6.40 7.50
R 150821C00085000 C 08/21/15 85.0 4.70 5.30
R 150821C00087500 C 08/21/15 87.5 3.50 3.70
R 150821C00090000 C 08/21/15 90.0 2.20 2.45
R 150821C00092500 C 08/21/15 92.5 1.30 1.50
R 150821C00095000 C 08/21/15 95.0 0.60 1.00
R 150821C00097500 C 08/21/15 97.5 0.25 0.60
R 150821C00100000 C 08/21/15 100.0 0.10 0.45
R 150821C00105000 C 08/21/15 105.0 0.00 0.30
R 150821C00110000 C 08/21/15 110.0 0.00 0.25
R 150821C00115000 C 08/21/15 115.0 0.00 0.25
R 150821C00120000 C 08/21/15 120.0 0.00 0.25
R 150821P00055000 P 08/21/15 55.0 0.00 0.10
R 150821P00060000 P 08/21/15 60.0 0.00 0.30
R 150821P00065000 P 08/21/15 65.0 0.00 0.35
R 150821P00070000 P 08/21/15 70.0 0.05 0.45
R 150821P00075000 P 08/21/15 75.0 0.20 0.55
R 150821P00077500 P 08/21/15 77.5 0.35 0.70
R 150821P00080000 P 08/21/15 80.0 0.55 1.05
R 150821P00082500 P 08/21/15 82.5 1.05 1.40
R 150821P00085000 P 08/21/15 85.0 1.85 2.10
R 150821P00087500 P 08/21/15 87.5 2.80 3.00
R 150821P00090000 P 08/21/15 90.0 4.10 4.30
R 150821P00092500 P 08/21/15 92.5 5.30 6.30
R 150821P00095000 P 08/21/15 95.0 7.20 8.50
R 150821P00097500 P 08/21/15 97.5 9.20 11.40
R 150821P00100000 P 08/21/15 100.0 11.40 13.40
R 150821P00105000 P 08/21/15 105.0 15.50 19.10
R 150821P00110000 P 08/21/15 110.0 20.50 24.00
R 150821P00115000 P 08/21/15 115.0 25.50 29.00
R 150821P00120000 P 08/21/15 120.0 31.20 33.50
R 151120C00050000 C 11/20/15 50.0 36.50 40.30
R 151120C00055000 C 11/20/15 55.0 31.10 35.40
R 151120C00060000 C 11/20/15 60.0 26.60 30.40
R 151120C00065000 C 11/20/15 65.0 21.30 25.50
R 151120C00070000 C 11/20/15 70.0 17.00 20.40
R 151120C00075000 C 11/20/15 75.0 13.10 15.30
R 151120C00077500 C 11/20/15 77.5 10.50 13.20
R 151120C00080000 C 11/20/15 80.0 8.70 11.70
R 151120C00082500 C 11/20/15 82.5 8.00 9.10
R 151120C00085000 C 11/20/15 85.0 6.40 7.20
R 151120C00087500 C 11/20/15 87.5 5.20 5.70
R 151120C00090000 C 11/20/15 90.0 4.00 4.40
R 151120C00092500 C 11/20/15 92.5 2.95 3.40
R 151120C00095000 C 11/20/15 95.0 2.25 2.55
R 151120C00097500 C 11/20/15 97.5 1.50 1.95
R 151120C00100000 C 11/20/15 100.0 1.05 1.55
R 151120C00105000 C 11/20/15 105.0 0.40 0.90
R 151120C00110000 C 11/20/15 110.0 0.20 0.55
R 151120C00115000 C 11/20/15 115.0 0.00 0.45
R 151120C00120000 C 11/20/15 120.0 0.00 0.40
R 151120C00125000 C 11/20/15 125.0 0.00 0.35
R 151120C00130000 C 11/20/15 130.0 0.00 0.35
R 151120C00135000 C 11/20/15 135.0 0.00 0.35
R 151120C00140000 C 11/20/15 140.0 0.00 0.35
R 151120C00145000 C 11/20/15 145.0 0.00 0.35
R 151120P00050000 P 11/20/15 50.0 0.00 0.45
R 151120P00055000 P 11/20/15 55.0 0.00 0.50
R 151120P00060000 P 11/20/15 60.0 0.00 0.50
R 151120P00065000 P 11/20/15 65.0 0.20 0.60
R 151120P00070000 P 11/20/15 70.0 0.50 1.00
R 151120P00075000 P 11/20/15 75.0 1.10 1.60
R 151120P00077500 P 11/20/15 77.5 1.55 1.95
R 151120P00080000 P 11/20/15 80.0 2.00 2.50
R 151120P00082500 P 11/20/15 82.5 2.75 3.20
R 151120P00085000 P 11/20/15 85.0 3.80 4.10
R 151120P00087500 P 11/20/15 87.5 4.90 5.20
R 151120P00090000 P 11/20/15 90.0 6.00 6.50
R 151120P00092500 P 11/20/15 92.5 7.40 8.00
R 151120P00095000 P 11/20/15 95.0 8.90 10.10
R 151120P00097500 P 11/20/15 97.5 9.90 12.70
R 151120P00100000 P 11/20/15 100.0 12.40 14.50
R 151120P00105000 P 11/20/15 105.0 16.10 19.60
R 151120P00110000 P 11/20/15 110.0 21.00 24.40
R 151120P00115000 P 11/20/15 115.0 25.40 29.20
R 151120P00120000 P 11/20/15 120.0 30.40 34.20
R 151120P00125000 P 11/20/15 125.0 35.20 39.20
R 151120P00130000 P 11/20/15 130.0 40.20 44.10
R 151120P00135000 P 11/20/15 135.0 45.30 49.10
R 151120P00140000 P 11/20/15 140.0 50.30 54.20
R 151120P00145000 P 11/20/15 145.0 55.30 59.10
R 160219C00047500 C 02/19/16 47.5 38.50 42.80
R 160219C00050000 C 02/19/16 50.0 36.10 40.30
R 160219C00055000 C 02/19/16 55.0 31.10 35.40
R 160219C00060000 C 02/19/16 60.0 26.20 30.50
R 160219C00065000 C 02/19/16 65.0 21.90 25.70
R 160219C00070000 C 02/19/16 70.0 17.30 21.20
R 160219C00075000 C 02/19/16 75.0 13.00 17.20
R 160219C00077500 C 02/19/16 77.5 11.60 15.20
R 160219C00080000 C 02/19/16 80.0 9.90 12.50
R 160219C00082500 C 02/19/16 82.5 8.90 10.90
R 160219C00085000 C 02/19/16 85.0 7.20 8.50
R 160219C00087500 C 02/19/16 87.5 6.00 7.20
R 160219C00090000 C 02/19/16 90.0 5.20 6.00
R 160219C00092500 C 02/19/16 92.5 3.50 5.00
R 160219C00095000 C 02/19/16 95.0 3.00 4.10
R 160219C00097500 C 02/19/16 97.5 2.40 3.30
R 160219C00100000 C 02/19/16 100.0 1.75 2.65
R 160219C00105000 C 02/19/16 105.0 0.85 2.15
R 160219C00110000 C 02/19/16 110.0 0.55 2.45
R 160219C00115000 C 02/19/16 115.0 0.20 1.60
R 160219C00120000 C 02/19/16 120.0 0.00 0.70
R 160219C00125000 C 02/19/16 125.0 0.00 0.50
R 160219C00130000 C 02/19/16 130.0 0.00 0.50
R 160219C00135000 C 02/19/16 135.0 0.00 0.45
R 160219C00140000 C 02/19/16 140.0 0.00 0.45
R 160219P00047500 P 02/19/16 47.5 0.00 0.50
R 160219P00050000 P 02/19/16 50.0 0.00 0.50
R 160219P00055000 P 02/19/16 55.0 0.00 0.75
R 160219P00060000 P 02/19/16 60.0 0.00 0.95
R 160219P00065000 P 02/19/16 65.0 0.60 1.35
R 160219P00070000 P 02/19/16 70.0 0.80 2.40
R 160219P00075000 P 02/19/16 75.0 1.95 2.80
R 160219P00077500 P 02/19/16 77.5 2.50 3.30
R 160219P00080000 P 02/19/16 80.0 3.10 4.00
R 160219P00082500 P 02/19/16 82.5 3.90 4.90
R 160219P00085000 P 02/19/16 85.0 4.80 5.90
R 160219P00087500 P 02/19/16 87.5 5.90 6.90
R 160219P00090000 P 02/19/16 90.0 7.50 8.30
R 160219P00092500 P 02/19/16 92.5 8.40 9.70
R 160219P00095000 P 02/19/16 95.0 9.50 12.30
R 160219P00097500 P 02/19/16 97.5 10.90 14.80
R 160219P00100000 P 02/19/16 100.0 13.50 16.20
R 160219P00105000 P 02/19/16 105.0 17.10 20.20
R 160219P00110000 P 02/19/16 110.0 21.80 24.80
R 160219P00115000 P 02/19/16 115.0 25.90 29.40
R 160219P00120000 P 02/19/16 120.0 30.70 34.90
R 160219P00125000 P 02/19/16 125.0 35.60 39.70
R 160219P00130000 P 02/19/16 130.0 40.50 44.70
R 160219P00135000 P 02/19/16 135.0 45.40 49.60
R 160219P00140000 P 02/19/16 140.0 50.40 54.60

OPRA data is delayed 15 minutes.