Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Ryder System Inc (R)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140419C00060000 C 04/19/14 60.0 18.40 21.60
R 140419C00065000 C 04/19/14 65.0 13.40 16.40
R 140419C00067500 C 04/19/14 67.5 10.90 13.90
R 140419C00070000 C 04/19/14 70.0 8.40 11.40
R 140419C00072500 C 04/19/14 72.5 6.50 8.70
R 140419C00075000 C 04/19/14 75.0 4.10 6.30
R 140419C00077500 C 04/19/14 77.5 1.80 3.60
R 140419C00080000 C 04/19/14 80.0 0.70 0.85
R 140419C00082500 C 04/19/14 82.5 0.00 0.25
R 140419C00085000 C 04/19/14 85.0 0.00 0.25
R 140419C00087500 C 04/19/14 87.5 0.00 0.25
R 140419C00090000 C 04/19/14 90.0 0.00 0.25
R 140419P00060000 P 04/19/14 60.0 0.00 0.25
R 140419P00065000 P 04/19/14 65.0 0.00 0.25
R 140419P00067500 P 04/19/14 67.5 0.00 0.25
R 140419P00070000 P 04/19/14 70.0 0.00 0.25
R 140419P00072500 P 04/19/14 72.5 0.00 0.25
R 140419P00075000 P 04/19/14 75.0 0.00 0.25
R 140419P00077500 P 04/19/14 77.5 0.00 0.15
R 140419P00080000 P 04/19/14 80.0 0.10 0.15
R 140419P00082500 P 04/19/14 82.5 1.30 3.40
R 140419P00085000 P 04/19/14 85.0 3.60 5.30
R 140419P00087500 P 04/19/14 87.5 6.10 7.80
R 140419P00090000 P 04/19/14 90.0 8.60 10.30
R 140517C00040000 C 05/17/14 40.0 38.50 42.50
R 140517C00045000 C 05/17/14 45.0 33.50 36.50
R 140517C00047500 C 05/17/14 47.5 31.00 34.00
R 140517C00050000 C 05/17/14 50.0 28.50 31.60
R 140517C00052500 C 05/17/14 52.5 25.90 29.20
R 140517C00055000 C 05/17/14 55.0 23.40 26.50
R 140517C00057500 C 05/17/14 57.5 21.00 24.10
R 140517C00060000 C 05/17/14 60.0 18.50 21.70
R 140517C00062500 C 05/17/14 62.5 16.00 18.90
R 140517C00065000 C 05/17/14 65.0 13.60 16.70
R 140517C00067500 C 05/17/14 67.5 11.30 14.00
R 140517C00070000 C 05/17/14 70.0 9.00 11.70
R 140517C00072500 C 05/17/14 72.5 7.10 9.00
R 140517C00075000 C 05/17/14 75.0 5.00 6.70
R 140517C00077500 C 05/17/14 77.5 4.10 4.60
R 140517C00080000 C 05/17/14 80.0 2.50 2.90
R 140517C00082500 C 05/17/14 82.5 1.25 1.60
R 140517C00085000 C 05/17/14 85.0 0.55 0.75
R 140517C00087500 C 05/17/14 87.5 0.10 0.40
R 140517C00090000 C 05/17/14 90.0 0.00 0.25
R 140517P00040000 P 05/17/14 40.0 0.00 0.25
R 140517P00045000 P 05/17/14 45.0 0.00 0.25
R 140517P00047500 P 05/17/14 47.5 0.00 0.25
R 140517P00050000 P 05/17/14 50.0 0.00 0.25
R 140517P00052500 P 05/17/14 52.5 0.00 0.25
R 140517P00055000 P 05/17/14 55.0 0.00 0.25
R 140517P00057500 P 05/17/14 57.5 0.00 0.25
R 140517P00060000 P 05/17/14 60.0 0.00 0.25
R 140517P00062500 P 05/17/14 62.5 0.00 0.25
R 140517P00065000 P 05/17/14 65.0 0.05 0.30
R 140517P00067500 P 05/17/14 67.5 0.10 0.35
R 140517P00070000 P 05/17/14 70.0 0.30 0.40
R 140517P00072500 P 05/17/14 72.5 0.40 0.65
R 140517P00075000 P 05/17/14 75.0 0.70 0.95
R 140517P00077500 P 05/17/14 77.5 1.25 1.45
R 140517P00080000 P 05/17/14 80.0 2.10 2.35
R 140517P00082500 P 05/17/14 82.5 3.40 3.70
R 140517P00085000 P 05/17/14 85.0 4.80 7.50
R 140517P00087500 P 05/17/14 87.5 6.80 9.60
R 140517P00090000 P 05/17/14 90.0 8.80 12.00
R 140816C00045000 C 08/16/14 45.0 33.40 36.80
R 140816C00047500 C 08/16/14 47.5 31.00 34.30
R 140816C00050000 C 08/16/14 50.0 28.50 31.80
R 140816C00055000 C 08/16/14 55.0 23.70 26.70
R 140816C00060000 C 08/16/14 60.0 18.70 21.60
R 140816C00062500 C 08/16/14 62.5 16.30 19.20
R 140816C00065000 C 08/16/14 65.0 13.90 16.80
R 140816C00067500 C 08/16/14 67.5 11.60 14.60
R 140816C00070000 C 08/16/14 70.0 9.70 12.20
R 140816C00072500 C 08/16/14 72.5 8.40 10.20
R 140816C00075000 C 08/16/14 75.0 7.30 8.20
R 140816C00077500 C 08/16/14 77.5 5.80 6.40
R 140816C00080000 C 08/16/14 80.0 4.40 4.90
R 140816C00082500 C 08/16/14 82.5 3.20 3.60
R 140816C00085000 C 08/16/14 85.0 2.20 2.50
R 140816C00087500 C 08/16/14 87.5 1.40 1.75
R 140816C00090000 C 08/16/14 90.0 0.85 1.15
R 140816C00095000 C 08/16/14 95.0 0.25 0.55
R 140816P00045000 P 08/16/14 45.0 0.00 0.25
R 140816P00047500 P 08/16/14 47.5 0.00 0.35
R 140816P00050000 P 08/16/14 50.0 0.00 0.30
R 140816P00055000 P 08/16/14 55.0 0.20 0.40
R 140816P00060000 P 08/16/14 60.0 0.35 0.65
R 140816P00062500 P 08/16/14 62.5 0.50 0.75
R 140816P00065000 P 08/16/14 65.0 0.60 0.95
R 140816P00067500 P 08/16/14 67.5 0.90 1.25
R 140816P00070000 P 08/16/14 70.0 1.25 1.65
R 140816P00072500 P 08/16/14 72.5 1.75 2.15
R 140816P00075000 P 08/16/14 75.0 2.35 2.75
R 140816P00077500 P 08/16/14 77.5 3.20 3.60
R 140816P00080000 P 08/16/14 80.0 4.30 4.60
R 140816P00082500 P 08/16/14 82.5 5.40 5.90
R 140816P00085000 P 08/16/14 85.0 6.90 7.60
R 140816P00087500 P 08/16/14 87.5 8.20 11.20
R 140816P00090000 P 08/16/14 90.0 10.40 13.10
R 140816P00095000 P 08/16/14 95.0 14.20 17.50
R 141122C00050000 C 11/22/14 50.0 28.90 31.50
R 141122C00055000 C 11/22/14 55.0 23.70 26.60
R 141122C00060000 C 11/22/14 60.0 19.00 21.80
R 141122C00065000 C 11/22/14 65.0 14.60 17.50
R 141122C00070000 C 11/22/14 70.0 10.40 13.60
R 141122C00072500 C 11/22/14 72.5 8.50 11.80
R 141122C00075000 C 11/22/14 75.0 8.40 9.40
R 141122C00077500 C 11/22/14 77.5 7.00 7.80
R 141122C00080000 C 11/22/14 80.0 5.70 6.40
R 141122C00082500 C 11/22/14 82.5 4.50 5.20
R 141122C00085000 C 11/22/14 85.0 3.50 4.10
R 141122C00087500 C 11/22/14 87.5 2.60 3.10
R 141122C00090000 C 11/22/14 90.0 1.90 2.40
R 141122C00095000 C 11/22/14 95.0 0.90 1.45
R 141122C00100000 C 11/22/14 100.0 0.40 0.85
R 141122P00050000 P 11/22/14 50.0 0.30 0.55
R 141122P00055000 P 11/22/14 55.0 0.55 0.80
R 141122P00060000 P 11/22/14 60.0 0.85 1.25
R 141122P00065000 P 11/22/14 65.0 1.50 1.90
R 141122P00070000 P 11/22/14 70.0 2.40 2.95
R 141122P00072500 P 11/22/14 72.5 3.00 3.70
R 141122P00075000 P 11/22/14 75.0 3.90 4.50
R 141122P00077500 P 11/22/14 77.5 4.90 5.30
R 141122P00080000 P 11/22/14 80.0 5.80 6.60
R 141122P00082500 P 11/22/14 82.5 7.30 7.80
R 141122P00085000 P 11/22/14 85.0 8.50 9.30
R 141122P00087500 P 11/22/14 87.5 10.10 11.10
R 141122P00090000 P 11/22/14 90.0 11.70 14.60
R 141122P00095000 P 11/22/14 95.0 15.80 18.60
R 141122P00100000 P 11/22/14 100.0 19.80 23.00

OPRA data is delayed 15 minutes.