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 (2015-08-28)Premium Content

Ryder System Inc (R)
As of Aug 27 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150918C00047500 C 09/18/15 47.5 32.10 34.80
R 150918C00050000 C 09/18/15 50.0 31.00 32.40
R 150918C00055000 C 09/18/15 55.0 26.00 27.50
R 150918C00060000 C 09/18/15 60.0 20.90 22.50
R 150918C00065000 C 09/18/15 65.0 16.10 17.60
R 150918C00070000 C 09/18/15 70.0 9.90 12.60
R 150918C00075000 C 09/18/15 75.0 5.80 7.90
R 150918C00080000 C 09/18/15 80.0 3.10 4.00
R 150918C00082500 C 09/18/15 82.5 2.05 2.40
R 150918C00085000 C 09/18/15 85.0 1.00 1.30
R 150918C00087500 C 09/18/15 87.5 0.40 0.65
R 150918C00090000 C 09/18/15 90.0 0.00 0.35
R 150918C00092500 C 09/18/15 92.5 0.00 0.20
R 150918C00095000 C 09/18/15 95.0 0.00 0.50
R 150918C00097500 C 09/18/15 97.5 0.00 0.50
R 150918C00100000 C 09/18/15 100.0 0.00 0.50
R 150918C00105000 C 09/18/15 105.0 0.00 0.50
R 150918C00110000 C 09/18/15 110.0 0.00 0.50
R 150918C00115000 C 09/18/15 115.0 0.00 0.50
R 150918C00120000 C 09/18/15 120.0 0.00 0.50
R 150918C00125000 C 09/18/15 125.0 0.00 0.50
R 150918C00130000 C 09/18/15 130.0 0.00 0.50
R 150918C00135000 C 09/18/15 135.0 0.00 0.50
R 150918P00047500 P 09/18/15 47.5 0.00 0.50
R 150918P00050000 P 09/18/15 50.0 0.00 0.50
R 150918P00055000 P 09/18/15 55.0 0.00 0.50
R 150918P00060000 P 09/18/15 60.0 0.00 0.50
R 150918P00065000 P 09/18/15 65.0 0.00 0.55
R 150918P00070000 P 09/18/15 70.0 0.20 0.60
R 150918P00075000 P 09/18/15 75.0 0.70 1.35
R 150918P00080000 P 09/18/15 80.0 1.80 3.00
R 150918P00082500 P 09/18/15 82.5 2.75 4.60
R 150918P00085000 P 09/18/15 85.0 4.10 6.40
R 150918P00087500 P 09/18/15 87.5 5.80 7.10
R 150918P00090000 P 09/18/15 90.0 8.00 10.60
R 150918P00092500 P 09/18/15 92.5 10.40 13.10
R 150918P00095000 P 09/18/15 95.0 12.60 15.60
R 150918P00097500 P 09/18/15 97.5 15.30 18.00
R 150918P00100000 P 09/18/15 100.0 17.70 20.60
R 150918P00105000 P 09/18/15 105.0 22.70 24.20
R 150918P00110000 P 09/18/15 110.0 27.70 29.20
R 150918P00115000 P 09/18/15 115.0 32.70 34.20
R 150918P00120000 P 09/18/15 120.0 37.70 39.20
R 150918P00125000 P 09/18/15 125.0 42.70 44.20
R 150918P00130000 P 09/18/15 130.0 47.70 49.20
R 150918P00135000 P 09/18/15 135.0 52.70 54.20
R 151016C00042500 C 10/16/15 42.5 37.00 40.10
R 151016C00045000 C 10/16/15 45.0 36.10 37.50
R 151016C00050000 C 10/16/15 50.0 31.10 32.60
R 151016C00055000 C 10/16/15 55.0 26.20 27.70
R 151016C00060000 C 10/16/15 60.0 19.90 22.70
R 151016C00065000 C 10/16/15 65.0 15.00 17.90
R 151016C00070000 C 10/16/15 70.0 10.40 13.00
R 151016C00075000 C 10/16/15 75.0 6.40 8.50
R 151016C00077500 C 10/16/15 77.5 5.60 6.70
R 151016C00080000 C 10/16/15 80.0 4.00 4.70
R 151016C00082500 C 10/16/15 82.5 2.85 3.40
R 151016C00085000 C 10/16/15 85.0 1.70 2.25
R 151016C00087500 C 10/16/15 87.5 0.75 1.30
R 151016C00090000 C 10/16/15 90.0 0.15 0.90
R 151016C00095000 C 10/16/15 95.0 0.00 0.50
R 151016C00100000 C 10/16/15 100.0 0.00 0.50
R 151016C00105000 C 10/16/15 105.0 0.00 0.50
R 151016C00110000 C 10/16/15 110.0 0.00 0.50
R 151016C00115000 C 10/16/15 115.0 0.00 0.50
R 151016C00120000 C 10/16/15 120.0 0.00 0.50
R 151016C00125000 C 10/16/15 125.0 0.00 0.50
R 151016P00042500 P 10/16/15 42.5 0.00 0.50
R 151016P00045000 P 10/16/15 45.0 0.00 0.50
R 151016P00050000 P 10/16/15 50.0 0.00 0.50
R 151016P00055000 P 10/16/15 55.0 0.00 0.50
R 151016P00060000 P 10/16/15 60.0 0.05 0.70
R 151016P00065000 P 10/16/15 65.0 0.35 0.90
R 151016P00070000 P 10/16/15 70.0 0.70 1.15
R 151016P00075000 P 10/16/15 75.0 1.30 1.70
R 151016P00077500 P 10/16/15 77.5 1.85 2.25
R 151016P00080000 P 10/16/15 80.0 2.60 3.10
R 151016P00082500 P 10/16/15 82.5 3.60 4.20
R 151016P00085000 P 10/16/15 85.0 4.90 6.00
R 151016P00087500 P 10/16/15 87.5 6.50 9.10
R 151016P00090000 P 10/16/15 90.0 8.30 11.10
R 151016P00095000 P 10/16/15 95.0 12.70 15.70
R 151016P00100000 P 10/16/15 100.0 17.80 19.20
R 151016P00105000 P 10/16/15 105.0 22.50 24.10
R 151016P00110000 P 10/16/15 110.0 27.50 29.10
R 151016P00115000 P 10/16/15 115.0 32.50 34.10
R 151016P00120000 P 10/16/15 120.0 37.40 39.10
R 151016P00125000 P 10/16/15 125.0 42.40 44.10
R 151120C00050000 C 11/20/15 50.0 29.60 32.70
R 151120C00055000 C 11/20/15 55.0 26.30 27.70
R 151120C00060000 C 11/20/15 60.0 21.40 22.90
R 151120C00065000 C 11/20/15 65.0 16.70 18.50
R 151120C00070000 C 11/20/15 70.0 12.20 13.60
R 151120C00075000 C 11/20/15 75.0 8.20 9.60
R 151120C00077500 C 11/20/15 77.5 6.30 7.60
R 151120C00080000 C 11/20/15 80.0 4.70 5.80
R 151120C00082500 C 11/20/15 82.5 3.60 4.40
R 151120C00085000 C 11/20/15 85.0 2.70 3.30
R 151120C00087500 C 11/20/15 87.5 1.70 2.15
R 151120C00090000 C 11/20/15 90.0 1.30 1.35
R 151120C00092500 C 11/20/15 92.5 0.65 1.15
R 151120C00095000 C 11/20/15 95.0 0.05 0.90
R 151120C00097500 C 11/20/15 97.5 0.00 0.50
R 151120C00100000 C 11/20/15 100.0 0.00 0.50
R 151120C00105000 C 11/20/15 105.0 0.00 0.50
R 151120C00110000 C 11/20/15 110.0 0.00 0.50
R 151120C00115000 C 11/20/15 115.0 0.00 0.50
R 151120C00120000 C 11/20/15 120.0 0.00 0.50
R 151120C00125000 C 11/20/15 125.0 0.00 0.50
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 0.05 0.65
R 151120P00055000 P 11/20/15 55.0 0.15 0.80
R 151120P00060000 P 11/20/15 60.0 0.40 1.05
R 151120P00065000 P 11/20/15 65.0 0.75 1.45
R 151120P00070000 P 11/20/15 70.0 1.25 1.85
R 151120P00075000 P 11/20/15 75.0 2.20 2.55
R 151120P00077500 P 11/20/15 77.5 2.85 3.30
R 151120P00080000 P 11/20/15 80.0 3.70 4.30
R 151120P00082500 P 11/20/15 82.5 4.80 5.50
R 151120P00085000 P 11/20/15 85.0 6.10 7.10
R 151120P00087500 P 11/20/15 87.5 7.60 8.90
R 151120P00090000 P 11/20/15 90.0 9.40 12.20
R 151120P00092500 P 11/20/15 92.5 11.30 12.80
R 151120P00095000 P 11/20/15 95.0 13.30 16.30
R 151120P00097500 P 11/20/15 97.5 15.50 18.60
R 151120P00100000 P 11/20/15 100.0 17.70 21.00
R 151120P00105000 P 11/20/15 105.0 22.70 24.50
R 151120P00110000 P 11/20/15 110.0 28.00 29.40
R 151120P00115000 P 11/20/15 115.0 32.70 34.40
R 151120P00120000 P 11/20/15 120.0 38.00 39.40
R 151120P00125000 P 11/20/15 125.0 43.00 44.40
R 151120P00130000 P 11/20/15 130.0 48.00 49.40
R 151120P00135000 P 11/20/15 135.0 53.00 54.40
R 151120P00140000 P 11/20/15 140.0 58.00 59.40
R 151120P00145000 P 11/20/15 145.0 62.60 64.40
R 160219C00047500 C 02/19/16 47.5 32.10 35.10
R 160219C00050000 C 02/19/16 50.0 30.60 32.90
R 160219C00055000 C 02/19/16 55.0 25.70 27.80
R 160219C00060000 C 02/19/16 60.0 21.00 23.10
R 160219C00065000 C 02/19/16 65.0 16.40 18.60
R 160219C00070000 C 02/19/16 70.0 11.70 14.70
R 160219C00075000 C 02/19/16 75.0 8.10 10.70
R 160219C00077500 C 02/19/16 77.5 7.60 9.00
R 160219C00080000 C 02/19/16 80.0 6.10 7.10
R 160219C00082500 C 02/19/16 82.5 4.70 6.00
R 160219C00085000 C 02/19/16 85.0 3.60 4.60
R 160219C00087500 C 02/19/16 87.5 3.00 4.10
R 160219C00090000 C 02/19/16 90.0 2.00 3.10
R 160219C00092500 C 02/19/16 92.5 1.40 2.70
R 160219C00095000 C 02/19/16 95.0 1.00 2.05
R 160219C00097500 C 02/19/16 97.5 0.50 1.70
R 160219C00100000 C 02/19/16 100.0 0.25 1.25
R 160219C00105000 C 02/19/16 105.0 0.00 1.40
R 160219C00110000 C 02/19/16 110.0 0.00 0.50
R 160219C00115000 C 02/19/16 115.0 0.00 0.50
R 160219C00120000 C 02/19/16 120.0 0.00 0.50
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 0.50
R 160219C00140000 C 02/19/16 140.0 0.00 0.50
R 160219P00047500 P 02/19/16 47.5 0.05 0.60
R 160219P00050000 P 02/19/16 50.0 0.15 1.90
R 160219P00055000 P 02/19/16 55.0 0.45 2.05
R 160219P00060000 P 02/19/16 60.0 0.65 1.65
R 160219P00065000 P 02/19/16 65.0 1.30 2.20
R 160219P00070000 P 02/19/16 70.0 2.20 2.85
R 160219P00075000 P 02/19/16 75.0 3.40 4.40
R 160219P00077500 P 02/19/16 77.5 3.90 5.30
R 160219P00080000 P 02/19/16 80.0 5.00 6.70
R 160219P00082500 P 02/19/16 82.5 6.50 7.60
R 160219P00085000 P 02/19/16 85.0 7.70 9.30
R 160219P00087500 P 02/19/16 87.5 9.20 11.70
R 160219P00090000 P 02/19/16 90.0 10.90 13.50
R 160219P00092500 P 02/19/16 92.5 12.60 15.60
R 160219P00095000 P 02/19/16 95.0 14.40 16.50
R 160219P00097500 P 02/19/16 97.5 16.50 18.60
R 160219P00100000 P 02/19/16 100.0 18.80 20.80
R 160219P00105000 P 02/19/16 105.0 23.50 25.40
R 160219P00110000 P 02/19/16 110.0 28.20 30.20
R 160219P00115000 P 02/19/16 115.0 33.10 35.10
R 160219P00120000 P 02/19/16 120.0 38.00 40.00
R 160219P00125000 P 02/19/16 125.0 43.00 45.00
R 160219P00130000 P 02/19/16 130.0 47.90 50.00
R 160219P00135000 P 02/19/16 135.0 52.90 55.00
R 160219P00140000 P 02/19/16 140.0 57.80 60.00

OPRA data is delayed 15 minutes.