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 (2017-02-24)Premium Content

Ryder System Inc (R)
As of Feb 23 2017 5:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 170317C00037500 C 03/17/17 37.5 36.20 37.90
R 170317C00040000 C 03/17/17 40.0 33.40 35.70
R 170317C00042500 C 03/17/17 42.5 30.90 33.30
R 170317C00045000 C 03/17/17 45.0 28.40 31.80
R 170317C00050000 C 03/17/17 50.0 23.40 25.70
R 170317C00055000 C 03/17/17 55.0 18.50 20.40
R 170317C00060000 C 03/17/17 60.0 13.70 15.70
R 170317C00065000 C 03/17/17 65.0 8.40 10.80
R 170317C00067500 C 03/17/17 67.5 6.70 8.20
R 170317C00070000 C 03/17/17 70.0 4.50 5.80
R 170317C00072500 C 03/17/17 72.5 3.30 3.70
R 170317C00075000 C 03/17/17 75.0 1.75 2.05
R 170317C00077500 C 03/17/17 77.5 0.80 1.05
R 170317C00080000 C 03/17/17 80.0 0.20 0.45
R 170317C00082500 C 03/17/17 82.5 0.05 0.35
R 170317C00085000 C 03/17/17 85.0 0.00 0.25
R 170317C00090000 C 03/17/17 90.0 0.00 0.20
R 170317C00095000 C 03/17/17 95.0 0.00 0.15
R 170317C00100000 C 03/17/17 100.0 0.00 0.15
R 170317C00105000 C 03/17/17 105.0 0.00 0.15
R 170317C00110000 C 03/17/17 110.0 0.00 0.15
R 170317P00037500 P 03/17/17 37.5 0.00 0.15
R 170317P00040000 P 03/17/17 40.0 0.00 0.15
R 170317P00042500 P 03/17/17 42.5 0.00 0.15
R 170317P00045000 P 03/17/17 45.0 0.00 0.15
R 170317P00050000 P 03/17/17 50.0 0.00 0.20
R 170317P00055000 P 03/17/17 55.0 0.00 0.10
R 170317P00060000 P 03/17/17 60.0 0.00 0.10
R 170317P00065000 P 03/17/17 65.0 0.00 0.20
R 170317P00067500 P 03/17/17 67.5 0.05 0.35
R 170317P00070000 P 03/17/17 70.0 0.40 0.55
R 170317P00072500 P 03/17/17 72.5 0.85 1.05
R 170317P00075000 P 03/17/17 75.0 1.75 2.00
R 170317P00077500 P 03/17/17 77.5 3.20 4.30
R 170317P00080000 P 03/17/17 80.0 4.10 6.50
R 170317P00082500 P 03/17/17 82.5 7.00 8.90
R 170317P00085000 P 03/17/17 85.0 9.30 11.50
R 170317P00090000 P 03/17/17 90.0 14.20 16.40
R 170317P00095000 P 03/17/17 95.0 19.30 21.60
R 170317P00100000 P 03/17/17 100.0 24.30 26.50
R 170317P00105000 P 03/17/17 105.0 29.30 31.60
R 170317P00110000 P 03/17/17 110.0 34.30 36.30
R 170421C00040000 C 04/21/17 40.0 33.80 35.50
R 170421C00042500 C 04/21/17 42.5 30.90 33.20
R 170421C00045000 C 04/21/17 45.0 28.60 30.70
R 170421C00050000 C 04/21/17 50.0 23.50 25.60
R 170421C00055000 C 04/21/17 55.0 18.80 21.10
R 170421C00060000 C 04/21/17 60.0 13.60 15.60
R 170421C00065000 C 04/21/17 65.0 9.30 11.10
R 170421C00067500 C 04/21/17 67.5 7.10 8.80
R 170421C00070000 C 04/21/17 70.0 5.90 6.80
R 170421C00072500 C 04/21/17 72.5 4.30 4.80
R 170421C00075000 C 04/21/17 75.0 2.95 3.20
R 170421C00077500 C 04/21/17 77.5 1.75 2.05
R 170421C00080000 C 04/21/17 80.0 0.95 1.30
R 170421C00082500 C 04/21/17 82.5 0.50 0.70
R 170421C00085000 C 04/21/17 85.0 0.20 0.65
R 170421C00090000 C 04/21/17 90.0 0.00 0.25
R 170421C00095000 C 04/21/17 95.0 0.00 0.15
R 170421C00100000 C 04/21/17 100.0 0.00 0.20
R 170421C00105000 C 04/21/17 105.0 0.00 0.20
R 170421C00110000 C 04/21/17 110.0 0.00 0.15
R 170421C00115000 C 04/21/17 115.0 0.00 0.15
R 170421P00040000 P 04/21/17 40.0 0.00 0.20
R 170421P00042500 P 04/21/17 42.5 0.00 0.20
R 170421P00045000 P 04/21/17 45.0 0.00 0.20
R 170421P00050000 P 04/21/17 50.0 0.00 0.10
R 170421P00055000 P 04/21/17 55.0 0.00 0.15
R 170421P00060000 P 04/21/17 60.0 0.00 0.30
R 170421P00065000 P 04/21/17 65.0 0.20 0.55
R 170421P00067500 P 04/21/17 67.5 0.75 0.90
R 170421P00070000 P 04/21/17 70.0 1.20 1.40
R 170421P00072500 P 04/21/17 72.5 1.90 2.15
R 170421P00075000 P 04/21/17 75.0 2.85 3.20
R 170421P00077500 P 04/21/17 77.5 4.20 4.60
R 170421P00080000 P 04/21/17 80.0 5.60 7.00
R 170421P00082500 P 04/21/17 82.5 7.50 9.40
R 170421P00085000 P 04/21/17 85.0 9.70 11.50
R 170421P00090000 P 04/21/17 90.0 14.40 16.60
R 170421P00095000 P 04/21/17 95.0 19.10 21.60
R 170421P00100000 P 04/21/17 100.0 24.20 26.60
R 170421P00105000 P 04/21/17 105.0 29.30 31.50
R 170421P00110000 P 04/21/17 110.0 34.30 36.60
R 170421P00115000 P 04/21/17 115.0 39.30 41.20
R 170519C00032500 C 05/19/17 32.5 40.80 43.50
R 170519C00035000 C 05/19/17 35.0 38.50 40.50
R 170519C00037500 C 05/19/17 37.5 36.00 38.70
R 170519C00040000 C 05/19/17 40.0 33.60 35.60
R 170519C00042500 C 05/19/17 42.5 31.00 33.70
R 170519C00045000 C 05/19/17 45.0 28.40 31.00
R 170519C00047500 C 05/19/17 47.5 26.00 28.40
R 170519C00050000 C 05/19/17 50.0 23.80 26.00
R 170519C00055000 C 05/19/17 55.0 18.80 21.30
R 170519C00057500 C 05/19/17 57.5 16.40 18.50
R 170519C00060000 C 05/19/17 60.0 14.40 16.50
R 170519C00062500 C 05/19/17 62.5 12.10 14.10
R 170519C00065000 C 05/19/17 65.0 9.70 12.00
R 170519C00067500 C 05/19/17 67.5 8.20 10.00
R 170519C00070000 C 05/19/17 70.0 6.90 7.60
R 170519C00072500 C 05/19/17 72.5 5.20 5.70
R 170519C00075000 C 05/19/17 75.0 3.70 4.30
R 170519C00077500 C 05/19/17 77.5 2.75 3.10
R 170519C00080000 C 05/19/17 80.0 1.85 2.20
R 170519C00082500 C 05/19/17 82.5 1.15 1.50
R 170519C00085000 C 05/19/17 85.0 0.70 1.10
R 170519C00087500 C 05/19/17 87.5 0.45 0.95
R 170519C00090000 C 05/19/17 90.0 0.25 0.70
R 170519C00095000 C 05/19/17 95.0 0.05 0.35
R 170519C00100000 C 05/19/17 100.0 0.00 0.10
R 170519C00105000 C 05/19/17 105.0 0.00 0.10
R 170519P00032500 P 05/19/17 32.5 0.00 0.20
R 170519P00035000 P 05/19/17 35.0 0.00 0.20
R 170519P00037500 P 05/19/17 37.5 0.00 0.20
R 170519P00040000 P 05/19/17 40.0 0.00 0.20
R 170519P00042500 P 05/19/17 42.5 0.00 0.25
R 170519P00045000 P 05/19/17 45.0 0.00 0.25
R 170519P00047500 P 05/19/17 47.5 0.00 0.25
R 170519P00050000 P 05/19/17 50.0 0.00 0.10
R 170519P00055000 P 05/19/17 55.0 0.05 0.35
R 170519P00057500 P 05/19/17 57.5 0.20 0.45
R 170519P00060000 P 05/19/17 60.0 0.25 0.60
R 170519P00062500 P 05/19/17 62.5 0.40 0.90
R 170519P00065000 P 05/19/17 65.0 0.95 1.35
R 170519P00067500 P 05/19/17 67.5 1.50 1.80
R 170519P00070000 P 05/19/17 70.0 2.15 2.55
R 170519P00072500 P 05/19/17 72.5 3.00 3.50
R 170519P00075000 P 05/19/17 75.0 4.10 4.40
R 170519P00077500 P 05/19/17 77.5 5.30 5.80
R 170519P00080000 P 05/19/17 80.0 7.00 7.50
R 170519P00082500 P 05/19/17 82.5 7.60 10.20
R 170519P00085000 P 05/19/17 85.0 9.90 12.30
R 170519P00087500 P 05/19/17 87.5 12.80 14.50
R 170519P00090000 P 05/19/17 90.0 14.90 17.00
R 170519P00095000 P 05/19/17 95.0 19.10 21.80
R 170519P00100000 P 05/19/17 100.0 24.60 26.80
R 170519P00105000 P 05/19/17 105.0 29.50 31.60
R 170818C00040000 C 08/18/17 40.0 33.60 35.70
R 170818C00042500 C 08/18/17 42.5 31.00 33.90
R 170818C00045000 C 08/18/17 45.0 28.70 30.90
R 170818C00047500 C 08/18/17 47.5 26.10 28.60
R 170818C00050000 C 08/18/17 50.0 23.90 26.50
R 170818C00055000 C 08/18/17 55.0 19.50 21.30
R 170818C00060000 C 08/18/17 60.0 15.20 17.10
R 170818C00065000 C 08/18/17 65.0 11.10 13.70
R 170818C00067500 C 08/18/17 67.5 9.90 11.40
R 170818C00070000 C 08/18/17 70.0 8.20 8.90
R 170818C00072500 C 08/18/17 72.5 6.90 7.40
R 170818C00075000 C 08/18/17 75.0 5.50 6.00
R 170818C00077500 C 08/18/17 77.5 4.30 4.80
R 170818C00080000 C 08/18/17 80.0 3.20 3.90
R 170818C00082500 C 08/18/17 82.5 2.60 3.10
R 170818C00085000 C 08/18/17 85.0 2.00 2.50
R 170818C00090000 C 08/18/17 90.0 1.00 1.60
R 170818C00095000 C 08/18/17 95.0 0.35 1.20
R 170818C00100000 C 08/18/17 100.0 0.15 0.75
R 170818C00105000 C 08/18/17 105.0 0.10 0.30
R 170818C00110000 C 08/18/17 110.0 0.00 0.20
R 170818C00115000 C 08/18/17 115.0 0.00 0.15
R 170818P00040000 P 08/18/17 40.0 0.00 0.25
R 170818P00042500 P 08/18/17 42.5 0.00 0.40
R 170818P00045000 P 08/18/17 45.0 0.05 0.35
R 170818P00047500 P 08/18/17 47.5 0.10 0.55
R 170818P00050000 P 08/18/17 50.0 0.15 0.60
R 170818P00055000 P 08/18/17 55.0 0.45 0.90
R 170818P00060000 P 08/18/17 60.0 1.20 1.70
R 170818P00065000 P 08/18/17 65.0 2.15 2.60
R 170818P00067500 P 08/18/17 67.5 3.00 3.50
R 170818P00070000 P 08/18/17 70.0 3.80 4.50
R 170818P00072500 P 08/18/17 72.5 4.70 5.50
R 170818P00075000 P 08/18/17 75.0 5.80 6.80
R 170818P00077500 P 08/18/17 77.5 7.10 8.10
R 170818P00080000 P 08/18/17 80.0 8.90 9.60
R 170818P00082500 P 08/18/17 82.5 10.30 11.30
R 170818P00085000 P 08/18/17 85.0 12.10 13.70
R 170818P00090000 P 08/18/17 90.0 16.00 18.10
R 170818P00095000 P 08/18/17 95.0 19.60 22.50
R 170818P00100000 P 08/18/17 100.0 24.60 27.30
R 170818P00105000 P 08/18/17 105.0 29.30 32.10
R 170818P00110000 P 08/18/17 110.0 34.30 36.90
R 170818P00115000 P 08/18/17 115.0 39.40 41.60
R 180119C00035000 C 01/19/18 35.0 38.70 42.40
R 180119C00037500 C 01/19/18 37.5 35.40 39.50
R 180119C00040000 C 01/19/18 40.0 33.50 37.50
R 180119C00042500 C 01/19/18 42.5 31.10 35.00
R 180119C00045000 C 01/19/18 45.0 29.00 32.50
R 180119C00047500 C 01/19/18 47.5 26.60 30.50
R 180119C00050000 C 01/19/18 50.0 24.10 28.00
R 180119C00055000 C 01/19/18 55.0 19.90 23.50
R 180119C00057500 C 01/19/18 57.5 18.10 21.40
R 180119C00060000 C 01/19/18 60.0 16.00 19.50
R 180119C00062500 C 01/19/18 62.5 14.10 18.00
R 180119C00065000 C 01/19/18 65.0 12.30 16.00
R 180119C00067500 C 01/19/18 67.5 10.80 14.50
R 180119C00070000 C 01/19/18 70.0 9.70 12.70
R 180119C00072500 C 01/19/18 72.5 8.10 11.20
R 180119C00075000 C 01/19/18 75.0 6.80 9.80
R 180119C00077500 C 01/19/18 77.5 6.10 8.60
R 180119C00080000 C 01/19/18 80.0 5.10 7.40
R 180119C00082500 C 01/19/18 82.5 4.20 6.40
R 180119C00085000 C 01/19/18 85.0 3.50 5.50
R 180119C00087500 C 01/19/18 87.5 2.85 4.70
R 180119C00090000 C 01/19/18 90.0 2.35 4.00
R 180119C00095000 C 01/19/18 95.0 1.40 2.85
R 180119C00100000 C 01/19/18 100.0 1.05 2.05
R 180119C00105000 C 01/19/18 105.0 0.60 1.45
R 180119C00110000 C 01/19/18 110.0 0.35 1.05
R 180119C00115000 C 01/19/18 115.0 0.15 0.80
R 180119P00035000 P 01/19/18 35.0 0.00 0.55
R 180119P00037500 P 01/19/18 37.5 0.05 0.60
R 180119P00040000 P 01/19/18 40.0 0.20 0.70
R 180119P00042500 P 01/19/18 42.5 0.20 0.80
R 180119P00045000 P 01/19/18 45.0 0.30 0.90
R 180119P00047500 P 01/19/18 47.5 0.45 1.10
R 180119P00050000 P 01/19/18 50.0 0.60 1.30
R 180119P00055000 P 01/19/18 55.0 1.10 2.20
R 180119P00057500 P 01/19/18 57.5 1.45 2.65
R 180119P00060000 P 01/19/18 60.0 1.85 3.20
R 180119P00062500 P 01/19/18 62.5 2.40 3.90
R 180119P00065000 P 01/19/18 65.0 2.95 4.60
R 180119P00067500 P 01/19/18 67.5 3.60 5.50
R 180119P00070000 P 01/19/18 70.0 4.50 6.60
R 180119P00072500 P 01/19/18 72.5 5.40 7.80
R 180119P00075000 P 01/19/18 75.0 6.50 9.00
R 180119P00077500 P 01/19/18 77.5 7.80 10.40
R 180119P00080000 P 01/19/18 80.0 9.00 11.90
R 180119P00082500 P 01/19/18 82.5 10.50 13.60
R 180119P00085000 P 01/19/18 85.0 12.10 15.30
R 180119P00087500 P 01/19/18 87.5 13.60 17.20
R 180119P00090000 P 01/19/18 90.0 15.50 19.50
R 180119P00095000 P 01/19/18 95.0 20.00 23.50
R 180119P00100000 P 01/19/18 100.0 24.00 27.90
R 180119P00105000 P 01/19/18 105.0 29.00 32.70
R 180119P00110000 P 01/19/18 110.0 33.50 37.60
R 180119P00115000 P 01/19/18 115.0 38.00 41.90
R 190118C00035000 C 01/18/19 35.0 38.50 42.50
R 190118C00037500 C 01/18/19 37.5 36.10 40.00
R 190118C00040000 C 01/18/19 40.0 33.60 37.50
R 190118C00042500 C 01/18/19 42.5 31.60 35.50
R 190118C00045000 C 01/18/19 45.0 29.60 33.50
R 190118C00047500 C 01/18/19 47.5 27.10 31.00
R 190118C00050000 C 01/18/19 50.0 25.10 29.00
R 190118C00055000 C 01/18/19 55.0 21.70 25.50
R 190118C00057500 C 01/18/19 57.5 19.60 23.50
R 190118C00060000 C 01/18/19 60.0 18.00 22.00
R 190118C00062500 C 01/18/19 62.5 16.60 20.50
R 190118C00065000 C 01/18/19 65.0 15.10 19.00
R 190118C00067500 C 01/18/19 67.5 13.50 17.50
R 190118C00070000 C 01/18/19 70.0 12.70 16.20
R 190118C00072500 C 01/18/19 72.5 11.00 15.00
R 190118C00075000 C 01/18/19 75.0 10.60 14.00
R 190118C00077500 C 01/18/19 77.5 9.50 12.80
R 190118C00080000 C 01/18/19 80.0 8.40 11.80
R 190118C00082500 C 01/18/19 82.5 7.80 10.80
R 190118C00085000 C 01/18/19 85.0 7.00 9.80
R 190118C00087500 C 01/18/19 87.5 6.20 9.00
R 190118C00090000 C 01/18/19 90.0 5.40 8.10
R 190118C00095000 C 01/18/19 95.0 4.20 6.70
R 190118C00100000 C 01/18/19 100.0 1.55 5.50
R 190118C00105000 C 01/18/19 105.0 2.45 4.50
R 190118C00110000 C 01/18/19 110.0 1.80 3.70
R 190118C00115000 C 01/18/19 115.0 1.35 3.00
R 190118C00120000 C 01/18/19 120.0 0.95 2.45
R 190118C00125000 C 01/18/19 125.0 0.70 2.00
R 190118P00035000 P 01/18/19 35.0 0.55 1.50
R 190118P00037500 P 01/18/19 37.5 0.65 1.75
R 190118P00040000 P 01/18/19 40.0 0.90 2.05
R 190118P00042500 P 01/18/19 42.5 1.10 2.25
R 190118P00045000 P 01/18/19 45.0 1.45 2.60
R 190118P00047500 P 01/18/19 47.5 1.75 3.00
R 190118P00050000 P 01/18/19 50.0 2.10 3.30
R 190118P00055000 P 01/18/19 55.0 3.00 4.70
R 190118P00057500 P 01/18/19 57.5 3.60 5.40
R 190118P00060000 P 01/18/19 60.0 4.30 6.10
R 190118P00062500 P 01/18/19 62.5 5.00 7.00
R 190118P00065000 P 01/18/19 65.0 5.90 8.00
R 190118P00067500 P 01/18/19 67.5 6.80 9.10
R 190118P00070000 P 01/18/19 70.0 7.70 10.20
R 190118P00072500 P 01/18/19 72.5 8.80 11.50
R 190118P00075000 P 01/18/19 75.0 10.00 12.80
R 190118P00077500 P 01/18/19 77.5 11.80 14.10
R 190118P00080000 P 01/18/19 80.0 12.50 16.30
R 190118P00082500 P 01/18/19 82.5 14.00 17.90
R 190118P00085000 P 01/18/19 85.0 15.50 19.70
R 190118P00087500 P 01/18/19 87.5 17.00 20.60
R 190118P00090000 P 01/18/19 90.0 19.00 22.90
R 190118P00095000 P 01/18/19 95.0 22.50 26.50
R 190118P00100000 P 01/18/19 100.0 26.50 30.20
R 190118P00105000 P 01/18/19 105.0 31.00 34.90
R 190118P00110000 P 01/18/19 110.0 35.00 38.90
R 190118P00115000 P 01/18/19 115.0 39.50 43.40
R 190118P00120000 P 01/18/19 120.0 44.00 47.90
R 190118P00125000 P 01/18/19 125.0 49.00 53.40

OPRA data is delayed 15 minutes.