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 (2014-08-29)Premium Content

Ryder System Inc (R)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141122C00045000 C 11/22/14 45.0 41.10 44.50
R 141122C00047500 C 11/22/14 47.5 38.60 42.30
R 141122C00050000 C 11/22/14 50.0 36.10 39.80
R 141122C00055000 C 11/22/14 55.0 31.10 34.80
R 141122C00060000 C 11/22/14 60.0 26.00 29.60
R 141122C00065000 C 11/22/14 65.0 21.50 24.00
R 141122C00070000 C 11/22/14 70.0 16.20 18.80
R 141122C00072500 C 11/22/14 72.5 14.20 16.30
R 141122C00075000 C 11/22/14 75.0 11.60 13.80
R 141122C00077500 C 11/22/14 77.5 8.90 11.50
R 141122C00080000 C 11/22/14 80.0 7.20 8.90
R 141122C00082500 C 11/22/14 82.5 5.00 6.50
R 141122C00085000 C 11/22/14 85.0 3.50 4.20
R 141122C00087500 C 11/22/14 87.5 2.20 2.35
R 141122C00090000 C 11/22/14 90.0 1.05 1.20
R 141122C00092500 C 11/22/14 92.5 0.45 0.55
R 141122C00095000 C 11/22/14 95.0 0.10 0.30
R 141122C00097500 C 11/22/14 97.5 0.00 0.25
R 141122C00100000 C 11/22/14 100.0 0.00 0.15
R 141122C00105000 C 11/22/14 105.0 0.00 0.25
R 141122C00110000 C 11/22/14 110.0 0.00 0.25
R 141122P00045000 P 11/22/14 45.0 0.00 0.25
R 141122P00047500 P 11/22/14 47.5 0.00 0.25
R 141122P00050000 P 11/22/14 50.0 0.00 0.25
R 141122P00055000 P 11/22/14 55.0 0.00 0.25
R 141122P00060000 P 11/22/14 60.0 0.00 0.25
R 141122P00065000 P 11/22/14 65.0 0.00 0.25
R 141122P00070000 P 11/22/14 70.0 0.00 0.25
R 141122P00072500 P 11/22/14 72.5 0.00 0.30
R 141122P00075000 P 11/22/14 75.0 0.00 0.30
R 141122P00077500 P 11/22/14 77.5 0.05 0.30
R 141122P00080000 P 11/22/14 80.0 0.15 0.30
R 141122P00082500 P 11/22/14 82.5 0.35 0.60
R 141122P00085000 P 11/22/14 85.0 0.80 0.90
R 141122P00087500 P 11/22/14 87.5 1.60 1.75
R 141122P00090000 P 11/22/14 90.0 2.90 3.20
R 141122P00092500 P 11/22/14 92.5 4.70 6.40
R 141122P00095000 P 11/22/14 95.0 6.80 8.40
R 141122P00097500 P 11/22/14 97.5 8.80 11.50
R 141122P00100000 P 11/22/14 100.0 11.60 13.20
R 141122P00105000 P 11/22/14 105.0 16.60 18.20
R 141122P00110000 P 11/22/14 110.0 21.50 23.30
R 141220C00047500 C 12/20/14 47.5 38.60 42.10
R 141220C00050000 C 12/20/14 50.0 36.10 39.60
R 141220C00055000 C 12/20/14 55.0 31.10 34.60
R 141220C00060000 C 12/20/14 60.0 26.00 29.60
R 141220C00065000 C 12/20/14 65.0 21.10 24.00
R 141220C00070000 C 12/20/14 70.0 16.10 19.10
R 141220C00075000 C 12/20/14 75.0 12.30 14.00
R 141220C00077500 C 12/20/14 77.5 9.80 11.60
R 141220C00080000 C 12/20/14 80.0 7.20 9.20
R 141220C00082500 C 12/20/14 82.5 5.60 7.00
R 141220C00085000 C 12/20/14 85.0 4.60 5.10
R 141220C00087500 C 12/20/14 87.5 3.10 3.40
R 141220C00090000 C 12/20/14 90.0 1.85 2.10
R 141220C00095000 C 12/20/14 95.0 0.40 0.75
R 141220C00100000 C 12/20/14 100.0 0.00 0.35
R 141220P00047500 P 12/20/14 47.5 0.00 0.30
R 141220P00050000 P 12/20/14 50.0 0.00 0.30
R 141220P00055000 P 12/20/14 55.0 0.00 0.30
R 141220P00060000 P 12/20/14 60.0 0.00 0.30
R 141220P00065000 P 12/20/14 65.0 0.00 0.30
R 141220P00070000 P 12/20/14 70.0 0.00 0.35
R 141220P00075000 P 12/20/14 75.0 0.15 0.45
R 141220P00077500 P 12/20/14 77.5 0.35 0.70
R 141220P00080000 P 12/20/14 80.0 0.60 0.95
R 141220P00082500 P 12/20/14 82.5 1.05 1.15
R 141220P00085000 P 12/20/14 85.0 1.65 1.75
R 141220P00087500 P 12/20/14 87.5 2.50 2.70
R 141220P00090000 P 12/20/14 90.0 3.70 4.20
R 141220P00095000 P 12/20/14 95.0 7.30 9.30
R 141220P00100000 P 12/20/14 100.0 10.90 14.00
R 150220C00047500 C 02/20/15 47.5 38.50 42.60
R 150220C00050000 C 02/20/15 50.0 36.10 40.10
R 150220C00055000 C 02/20/15 55.0 31.00 34.90
R 150220C00060000 C 02/20/15 60.0 26.00 29.50
R 150220C00065000 C 02/20/15 65.0 21.60 24.00
R 150220C00070000 C 02/20/15 70.0 17.30 19.10
R 150220C00075000 C 02/20/15 75.0 12.70 14.70
R 150220C00077500 C 02/20/15 77.5 10.30 12.40
R 150220C00080000 C 02/20/15 80.0 8.60 10.30
R 150220C00082500 C 02/20/15 82.5 7.60 8.50
R 150220C00085000 C 02/20/15 85.0 5.80 6.50
R 150220C00087500 C 02/20/15 87.5 4.70 5.10
R 150220C00090000 C 02/20/15 90.0 3.10 3.80
R 150220C00092500 C 02/20/15 92.5 2.15 2.80
R 150220C00095000 C 02/20/15 95.0 1.40 2.10
R 150220C00097500 C 02/20/15 97.5 0.95 1.60
R 150220C00100000 C 02/20/15 100.0 0.65 1.10
R 150220C00105000 C 02/20/15 105.0 0.05 0.70
R 150220C00110000 C 02/20/15 110.0 0.10 0.40
R 150220C00115000 C 02/20/15 115.0 0.00 0.50
R 150220P00047500 P 02/20/15 47.5 0.00 0.30
R 150220P00050000 P 02/20/15 50.0 0.00 0.30
R 150220P00055000 P 02/20/15 55.0 0.00 0.45
R 150220P00060000 P 02/20/15 60.0 0.00 0.40
R 150220P00065000 P 02/20/15 65.0 0.20 0.50
R 150220P00070000 P 02/20/15 70.0 0.45 0.80
R 150220P00075000 P 02/20/15 75.0 0.95 1.40
R 150220P00077500 P 02/20/15 77.5 1.35 1.80
R 150220P00080000 P 02/20/15 80.0 1.80 2.40
R 150220P00082500 P 02/20/15 82.5 2.45 2.90
R 150220P00085000 P 02/20/15 85.0 3.30 3.80
R 150220P00087500 P 02/20/15 87.5 4.30 4.90
R 150220P00090000 P 02/20/15 90.0 5.60 6.20
R 150220P00092500 P 02/20/15 92.5 7.10 8.80
R 150220P00095000 P 02/20/15 95.0 8.80 10.50
R 150220P00097500 P 02/20/15 97.5 10.50 12.60
R 150220P00100000 P 02/20/15 100.0 12.80 14.70
R 150220P00105000 P 02/20/15 105.0 16.70 19.00
R 150220P00110000 P 02/20/15 110.0 21.10 24.50
R 150220P00115000 P 02/20/15 115.0 26.00 29.60
R 150515C00047500 C 05/15/15 47.5 38.40 42.10
R 150515C00050000 C 05/15/15 50.0 36.80 39.40
R 150515C00055000 C 05/15/15 55.0 31.00 34.70
R 150515C00060000 C 05/15/15 60.0 26.00 29.80
R 150515C00065000 C 05/15/15 65.0 22.20 25.00
R 150515C00070000 C 05/15/15 70.0 16.90 20.60
R 150515C00075000 C 05/15/15 75.0 12.70 16.20
R 150515C00077500 C 05/15/15 77.5 10.70 14.30
R 150515C00080000 C 05/15/15 80.0 9.60 11.60
R 150515C00082500 C 05/15/15 82.5 8.50 9.70
R 150515C00085000 C 05/15/15 85.0 7.00 8.10
R 150515C00087500 C 05/15/15 87.5 5.10 6.70
R 150515C00090000 C 05/15/15 90.0 4.00 5.60
R 150515C00092500 C 05/15/15 92.5 3.00 4.50
R 150515C00095000 C 05/15/15 95.0 2.20 3.60
R 150515C00097500 C 05/15/15 97.5 1.70 3.40
R 150515C00100000 C 05/15/15 100.0 1.05 2.50
R 150515C00105000 C 05/15/15 105.0 0.35 1.70
R 150515C00110000 C 05/15/15 110.0 0.05 1.75
R 150515C00115000 C 05/15/15 115.0 0.10 0.85
R 150515C00120000 C 05/15/15 120.0 0.00 0.70
R 150515P00047500 P 05/15/15 47.5 0.00 0.85
R 150515P00050000 P 05/15/15 50.0 0.00 0.85
R 150515P00055000 P 05/15/15 55.0 0.00 0.95
R 150515P00060000 P 05/15/15 60.0 0.20 1.15
R 150515P00065000 P 05/15/15 65.0 0.50 1.00
R 150515P00070000 P 05/15/15 70.0 0.90 1.85
R 150515P00075000 P 05/15/15 75.0 1.70 2.75
R 150515P00077500 P 05/15/15 77.5 1.80 4.60
R 150515P00080000 P 05/15/15 80.0 1.70 3.80
R 150515P00082500 P 05/15/15 82.5 3.20 4.90
R 150515P00085000 P 05/15/15 85.0 4.80 6.50
R 150515P00087500 P 05/15/15 87.5 5.30 8.10
R 150515P00090000 P 05/15/15 90.0 7.30 8.40
R 150515P00092500 P 05/15/15 92.5 8.70 9.80
R 150515P00095000 P 05/15/15 95.0 10.20 11.90
R 150515P00097500 P 05/15/15 97.5 11.90 14.40
R 150515P00100000 P 05/15/15 100.0 13.80 16.30
R 150515P00105000 P 05/15/15 105.0 18.00 20.60
R 150515P00110000 P 05/15/15 110.0 21.60 25.40
R 150515P00115000 P 05/15/15 115.0 26.40 30.00
R 150515P00120000 P 05/15/15 120.0 31.40 34.80

OPRA data is delayed 15 minutes.