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 Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 170421C00040000 C 04/21/17 40.0 33.70 35.70
R 170421C00042500 C 04/21/17 42.5 30.50 34.40
R 170421C00045000 C 04/21/17 45.0 27.80 31.80
R 170421C00050000 C 04/21/17 50.0 23.00 26.80
R 170421C00055000 C 04/21/17 55.0 18.80 21.60
R 170421C00060000 C 04/21/17 60.0 14.00 15.70
R 170421C00065000 C 04/21/17 65.0 8.90 11.30
R 170421C00067500 C 04/21/17 67.5 5.70 9.10
R 170421C00070000 C 04/21/17 70.0 4.20 5.90
R 170421C00072500 C 04/21/17 72.5 3.20 3.90
R 170421C00075000 C 04/21/17 75.0 1.65 2.00
R 170421C00077500 C 04/21/17 77.5 0.65 0.85
R 170421C00080000 C 04/21/17 80.0 0.05 0.30
R 170421C00082500 C 04/21/17 82.5 0.00 0.15
R 170421C00085000 C 04/21/17 85.0 0.00 0.15
R 170421C00090000 C 04/21/17 90.0 0.00 0.15
R 170421C00095000 C 04/21/17 95.0 0.00 0.55
R 170421C00100000 C 04/21/17 100.0 0.00 0.60
R 170421C00105000 C 04/21/17 105.0 0.00 0.60
R 170421C00110000 C 04/21/17 110.0 0.00 0.60
R 170421C00115000 C 04/21/17 115.0 0.00 0.60
R 170421P00040000 P 04/21/17 40.0 0.00 0.45
R 170421P00042500 P 04/21/17 42.5 0.00 1.10
R 170421P00045000 P 04/21/17 45.0 0.00 0.40
R 170421P00050000 P 04/21/17 50.0 0.00 1.10
R 170421P00055000 P 04/21/17 55.0 0.00 1.05
R 170421P00060000 P 04/21/17 60.0 0.00 0.20
R 170421P00065000 P 04/21/17 65.0 0.05 0.15
R 170421P00067500 P 04/21/17 67.5 0.05 0.20
R 170421P00070000 P 04/21/17 70.0 0.20 0.60
R 170421P00072500 P 04/21/17 72.5 0.60 0.85
R 170421P00075000 P 04/21/17 75.0 1.35 1.75
R 170421P00077500 P 04/21/17 77.5 2.85 4.40
R 170421P00080000 P 04/21/17 80.0 4.60 6.60
R 170421P00082500 P 04/21/17 82.5 6.00 8.60
R 170421P00085000 P 04/21/17 85.0 8.50 11.10
R 170421P00090000 P 04/21/17 90.0 13.30 16.00
R 170421P00095000 P 04/21/17 95.0 18.40 22.00
R 170421P00100000 P 04/21/17 100.0 23.40 27.00
R 170421P00105000 P 04/21/17 105.0 28.40 32.00
R 170421P00110000 P 04/21/17 110.0 33.40 35.90
R 170421P00115000 P 04/21/17 115.0 39.30 41.00
R 170519C00032500 C 05/19/17 32.5 41.10 44.20
R 170519C00035000 C 05/19/17 35.0 38.00 41.90
R 170519C00037500 C 05/19/17 37.5 36.50 39.50
R 170519C00040000 C 05/19/17 40.0 34.10 37.00
R 170519C00042500 C 05/19/17 42.5 31.50 34.50
R 170519C00045000 C 05/19/17 45.0 28.10 31.80
R 170519C00047500 C 05/19/17 47.5 26.50 29.50
R 170519C00050000 C 05/19/17 50.0 23.00 26.70
R 170519C00055000 C 05/19/17 55.0 18.10 21.70
R 170519C00057500 C 05/19/17 57.5 16.30 19.20
R 170519C00060000 C 05/19/17 60.0 13.10 16.90
R 170519C00062500 C 05/19/17 62.5 11.60 13.50
R 170519C00065000 C 05/19/17 65.0 9.10 12.20
R 170519C00067500 C 05/19/17 67.5 7.10 8.90
R 170519C00070000 C 05/19/17 70.0 5.70 6.90
R 170519C00072500 C 05/19/17 72.5 4.20 4.80
R 170519C00075000 C 05/19/17 75.0 3.00 3.30
R 170519C00077500 C 05/19/17 77.5 1.90 2.15
R 170519C00080000 C 05/19/17 80.0 1.05 1.30
R 170519C00082500 C 05/19/17 82.5 0.40 0.90
R 170519C00085000 C 05/19/17 85.0 0.10 0.50
R 170519C00087500 C 05/19/17 87.5 0.10 0.25
R 170519C00090000 C 05/19/17 90.0 0.05 0.15
R 170519C00095000 C 05/19/17 95.0 0.00 0.15
R 170519C00100000 C 05/19/17 100.0 0.00 0.15
R 170519C00105000 C 05/19/17 105.0 0.00 0.15
R 170519P00032500 P 05/19/17 32.5 0.00 0.60
R 170519P00035000 P 05/19/17 35.0 0.00 0.40
R 170519P00037500 P 05/19/17 37.5 0.00 0.50
R 170519P00040000 P 05/19/17 40.0 0.00 0.50
R 170519P00042500 P 05/19/17 42.5 0.00 2.10
R 170519P00045000 P 05/19/17 45.0 0.00 0.65
R 170519P00047500 P 05/19/17 47.5 0.00 0.60
R 170519P00050000 P 05/19/17 50.0 0.00 0.55
R 170519P00055000 P 05/19/17 55.0 0.00 0.15
R 170519P00057500 P 05/19/17 57.5 0.00 0.15
R 170519P00060000 P 05/19/17 60.0 0.05 0.25
R 170519P00062500 P 05/19/17 62.5 0.10 0.50
R 170519P00065000 P 05/19/17 65.0 0.20 0.95
R 170519P00067500 P 05/19/17 67.5 0.80 0.95
R 170519P00070000 P 05/19/17 70.0 1.20 1.50
R 170519P00072500 P 05/19/17 72.5 1.95 2.20
R 170519P00075000 P 05/19/17 75.0 3.10 3.40
R 170519P00077500 P 05/19/17 77.5 4.40 4.80
R 170519P00080000 P 05/19/17 80.0 6.00 7.40
R 170519P00082500 P 05/19/17 82.5 7.90 9.60
R 170519P00085000 P 05/19/17 85.0 9.10 11.60
R 170519P00087500 P 05/19/17 87.5 12.40 15.00
R 170519P00090000 P 05/19/17 90.0 13.80 17.40
R 170519P00095000 P 05/19/17 95.0 18.70 21.70
R 170519P00100000 P 05/19/17 100.0 23.70 27.40
R 170519P00105000 P 05/19/17 105.0 29.60 31.60
R 170818C00040000 C 08/18/17 40.0 33.40 35.90
R 170818C00042500 C 08/18/17 42.5 30.90 34.10
R 170818C00045000 C 08/18/17 45.0 28.10 31.60
R 170818C00047500 C 08/18/17 47.5 26.20 29.20
R 170818C00050000 C 08/18/17 50.0 23.50 26.70
R 170818C00055000 C 08/18/17 55.0 18.90 21.90
R 170818C00060000 C 08/18/17 60.0 14.20 17.30
R 170818C00065000 C 08/18/17 65.0 10.50 13.40
R 170818C00067500 C 08/18/17 67.5 9.40 11.20
R 170818C00070000 C 08/18/17 70.0 7.60 8.50
R 170818C00072500 C 08/18/17 72.5 6.00 6.90
R 170818C00075000 C 08/18/17 75.0 4.70 5.50
R 170818C00077500 C 08/18/17 77.5 3.50 4.30
R 170818C00080000 C 08/18/17 80.0 2.55 3.40
R 170818C00082500 C 08/18/17 82.5 1.90 2.45
R 170818C00085000 C 08/18/17 85.0 1.35 1.90
R 170818C00090000 C 08/18/17 90.0 0.40 1.15
R 170818C00095000 C 08/18/17 95.0 0.10 0.50
R 170818C00100000 C 08/18/17 100.0 0.05 0.20
R 170818C00105000 C 08/18/17 105.0 0.00 0.45
R 170818C00110000 C 08/18/17 110.0 0.00 0.15
R 170818C00115000 C 08/18/17 115.0 0.00 0.10
R 170818P00040000 P 08/18/17 40.0 0.00 0.40
R 170818P00042500 P 08/18/17 42.5 0.00 1.95
R 170818P00045000 P 08/18/17 45.0 0.00 0.15
R 170818P00047500 P 08/18/17 47.5 0.05 0.20
R 170818P00050000 P 08/18/17 50.0 0.05 0.30
R 170818P00055000 P 08/18/17 55.0 0.15 0.85
R 170818P00060000 P 08/18/17 60.0 0.60 1.65
R 170818P00065000 P 08/18/17 65.0 1.60 2.25
R 170818P00067500 P 08/18/17 67.5 2.35 2.90
R 170818P00070000 P 08/18/17 70.0 3.00 3.70
R 170818P00072500 P 08/18/17 72.5 4.00 4.70
R 170818P00075000 P 08/18/17 75.0 5.10 5.90
R 170818P00077500 P 08/18/17 77.5 6.50 7.20
R 170818P00080000 P 08/18/17 80.0 7.90 8.70
R 170818P00082500 P 08/18/17 82.5 9.60 11.40
R 170818P00085000 P 08/18/17 85.0 11.30 13.60
R 170818P00090000 P 08/18/17 90.0 14.60 17.80
R 170818P00095000 P 08/18/17 95.0 19.30 22.30
R 170818P00100000 P 08/18/17 100.0 23.90 27.10
R 170818P00105000 P 08/18/17 105.0 28.80 32.20
R 170818P00110000 P 08/18/17 110.0 33.90 37.50
R 170818P00115000 P 08/18/17 115.0 39.50 41.60
R 171117C00042500 C 11/17/17 42.5 30.60 33.90
R 171117C00045000 C 11/17/17 45.0 28.40 31.80
R 171117C00047500 C 11/17/17 47.5 25.50 29.60
R 171117C00050000 C 11/17/17 50.0 23.50 27.20
R 171117C00055000 C 11/17/17 55.0 18.90 22.50
R 171117C00060000 C 11/17/17 60.0 14.50 18.20
R 171117C00065000 C 11/17/17 65.0 11.30 14.30
R 171117C00067500 C 11/17/17 67.5 10.10 12.40
R 171117C00070000 C 11/17/17 70.0 8.40 9.60
R 171117C00072500 C 11/17/17 72.5 6.90 8.10
R 171117C00075000 C 11/17/17 75.0 5.80 6.80
R 171117C00077500 C 11/17/17 77.5 4.60 5.70
R 171117C00080000 C 11/17/17 80.0 3.70 4.70
R 171117C00082500 C 11/17/17 82.5 2.70 3.90
R 171117C00085000 C 11/17/17 85.0 2.30 3.20
R 171117C00090000 C 11/17/17 90.0 1.15 2.25
R 171117C00095000 C 11/17/17 95.0 0.60 2.15
R 171117C00100000 C 11/17/17 100.0 0.30 2.05
R 171117C00105000 C 11/17/17 105.0 0.15 1.45
R 171117C00110000 C 11/17/17 110.0 0.05 1.05
R 171117P00042500 P 11/17/17 42.5 0.15 1.45
R 171117P00045000 P 11/17/17 45.0 0.20 1.50
R 171117P00047500 P 11/17/17 47.5 0.30 1.70
R 171117P00050000 P 11/17/17 50.0 0.40 1.90
R 171117P00055000 P 11/17/17 55.0 0.75 2.35
R 171117P00060000 P 11/17/17 60.0 1.60 2.55
R 171117P00065000 P 11/17/17 65.0 2.75 3.60
R 171117P00067500 P 11/17/17 67.5 3.60 4.40
R 171117P00070000 P 11/17/17 70.0 4.50 5.40
R 171117P00072500 P 11/17/17 72.5 5.40 6.50
R 171117P00075000 P 11/17/17 75.0 6.60 7.70
R 171117P00077500 P 11/17/17 77.5 8.10 9.10
R 171117P00080000 P 11/17/17 80.0 9.40 10.60
R 171117P00082500 P 11/17/17 82.5 11.20 12.40
R 171117P00085000 P 11/17/17 85.0 13.00 15.60
R 171117P00090000 P 11/17/17 90.0 15.90 19.40
R 171117P00095000 P 11/17/17 95.0 20.20 23.80
R 171117P00100000 P 11/17/17 100.0 24.60 28.20
R 171117P00105000 P 11/17/17 105.0 29.30 32.90
R 171117P00110000 P 11/17/17 110.0 34.50 37.70
R 180119C00035000 C 01/19/18 35.0 37.90 41.50
R 180119C00037500 C 01/19/18 37.5 35.50 39.50
R 180119C00040000 C 01/19/18 40.0 33.10 37.00
R 180119C00042500 C 01/19/18 42.5 30.70 34.50
R 180119C00045000 C 01/19/18 45.0 28.30 32.40
R 180119C00047500 C 01/19/18 47.5 25.90 30.00
R 180119C00050000 C 01/19/18 50.0 23.70 27.50
R 180119C00055000 C 01/19/18 55.0 19.10 23.00
R 180119C00057500 C 01/19/18 57.5 17.10 21.00
R 180119C00060000 C 01/19/18 60.0 15.10 18.90
R 180119C00062500 C 01/19/18 62.5 13.10 17.00
R 180119C00065000 C 01/19/18 65.0 11.30 15.50
R 180119C00067500 C 01/19/18 67.5 9.50 12.90
R 180119C00070000 C 01/19/18 70.0 8.30 11.00
R 180119C00072500 C 01/19/18 72.5 7.10 9.50
R 180119C00075000 C 01/19/18 75.0 5.80 8.30
R 180119C00077500 C 01/19/18 77.5 4.60 7.30
R 180119C00080000 C 01/19/18 80.0 3.60 6.30
R 180119C00082500 C 01/19/18 82.5 2.80 5.50
R 180119C00085000 C 01/19/18 85.0 2.10 4.80
R 180119C00087500 C 01/19/18 87.5 1.50 4.10
R 180119C00090000 C 01/19/18 90.0 1.05 3.60
R 180119C00095000 C 01/19/18 95.0 0.40 2.65
R 180119C00100000 C 01/19/18 100.0 0.20 1.95
R 180119C00105000 C 01/19/18 105.0 0.10 1.90
R 180119C00110000 C 01/19/18 110.0 0.00 1.75
R 180119C00115000 C 01/19/18 115.0 0.05 1.55
R 180119P00035000 P 01/19/18 35.0 0.00 0.45
R 180119P00037500 P 01/19/18 37.5 0.00 4.80
R 180119P00040000 P 01/19/18 40.0 0.00 1.60
R 180119P00042500 P 01/19/18 42.5 0.05 1.65
R 180119P00045000 P 01/19/18 45.0 0.05 1.80
R 180119P00047500 P 01/19/18 47.5 0.15 1.95
R 180119P00050000 P 01/19/18 50.0 0.25 2.15
R 180119P00055000 P 01/19/18 55.0 0.55 2.45
R 180119P00057500 P 01/19/18 57.5 0.90 2.85
R 180119P00060000 P 01/19/18 60.0 1.40 3.50
R 180119P00062500 P 01/19/18 62.5 1.90 4.10
R 180119P00065000 P 01/19/18 65.0 2.60 4.90
R 180119P00067500 P 01/19/18 67.5 3.40 5.80
R 180119P00070000 P 01/19/18 70.0 4.30 6.80
R 180119P00072500 P 01/19/18 72.5 5.40 7.90
R 180119P00075000 P 01/19/18 75.0 6.70 9.20
R 180119P00077500 P 01/19/18 77.5 8.00 10.60
R 180119P00080000 P 01/19/18 80.0 9.40 12.20
R 180119P00082500 P 01/19/18 82.5 11.10 13.90
R 180119P00085000 P 01/19/18 85.0 12.80 15.70
R 180119P00087500 P 01/19/18 87.5 13.60 18.00
R 180119P00090000 P 01/19/18 90.0 15.60 19.80
R 180119P00095000 P 01/19/18 95.0 20.00 24.00
R 180119P00100000 P 01/19/18 100.0 24.30 28.40
R 180119P00105000 P 01/19/18 105.0 29.10 33.00
R 180119P00110000 P 01/19/18 110.0 33.70 37.80
R 180119P00115000 P 01/19/18 115.0 39.40 42.60
R 190118C00035000 C 01/18/19 35.0 37.60 41.90
R 190118C00037500 C 01/18/19 37.5 35.00 39.50
R 190118C00040000 C 01/18/19 40.0 33.00 37.50
R 190118C00042500 C 01/18/19 42.5 30.50 35.00
R 190118C00045000 C 01/18/19 45.0 28.00 32.90
R 190118C00047500 C 01/18/19 47.5 26.00 30.50
R 190118C00050000 C 01/18/19 50.0 24.00 28.50
R 190118C00055000 C 01/18/19 55.0 20.50 24.90
R 190118C00057500 C 01/18/19 57.5 18.50 23.00
R 190118C00060000 C 01/18/19 60.0 17.00 21.50
R 190118C00062500 C 01/18/19 62.5 15.50 19.90
R 190118C00065000 C 01/18/19 65.0 14.00 18.30
R 190118C00067500 C 01/18/19 67.5 12.60 16.50
R 190118C00070000 C 01/18/19 70.0 11.30 15.10
R 190118C00072500 C 01/18/19 72.5 10.10 13.90
R 190118C00075000 C 01/18/19 75.0 8.90 12.70
R 190118C00077500 C 01/18/19 77.5 7.80 11.70
R 190118C00080000 C 01/18/19 80.0 6.80 10.70
R 190118C00082500 C 01/18/19 82.5 5.90 9.80
R 190118C00085000 C 01/18/19 85.0 5.10 9.00
R 190118C00087500 C 01/18/19 87.5 4.40 8.30
R 190118C00090000 C 01/18/19 90.0 3.70 7.60
R 190118C00095000 C 01/18/19 95.0 2.60 6.40
R 190118C00100000 C 01/18/19 100.0 1.65 5.50
R 190118C00105000 C 01/18/19 105.0 0.95 4.70
R 190118C00110000 C 01/18/19 110.0 0.55 4.00
R 190118C00115000 C 01/18/19 115.0 0.40 3.40
R 190118C00120000 C 01/18/19 120.0 0.20 2.85
R 190118C00125000 C 01/18/19 125.0 0.20 3.50
R 190118P00035000 P 01/18/19 35.0 0.05 1.55
R 190118P00037500 P 01/18/19 37.5 0.15 3.60
R 190118P00040000 P 01/18/19 40.0 0.25 4.00
R 190118P00042500 P 01/18/19 42.5 0.45 4.20
R 190118P00045000 P 01/18/19 45.0 0.75 4.40
R 190118P00047500 P 01/18/19 47.5 1.05 3.70
R 190118P00050000 P 01/18/19 50.0 1.40 4.40
R 190118P00055000 P 01/18/19 55.0 2.40 5.70
R 190118P00057500 P 01/18/19 57.5 3.00 6.40
R 190118P00060000 P 01/18/19 60.0 3.80 7.10
R 190118P00062500 P 01/18/19 62.5 4.50 8.10
R 190118P00065000 P 01/18/19 65.0 5.50 9.10
R 190118P00067500 P 01/18/19 67.5 6.50 10.10
R 190118P00070000 P 01/18/19 70.0 7.70 11.10
R 190118P00072500 P 01/18/19 72.5 8.80 12.50
R 190118P00075000 P 01/18/19 75.0 10.10 13.80
R 190118P00077500 P 01/18/19 77.5 11.40 15.20
R 190118P00080000 P 01/18/19 80.0 12.80 16.70
R 190118P00082500 P 01/18/19 82.5 14.40 18.30
R 190118P00085000 P 01/18/19 85.0 16.00 19.90
R 190118P00087500 P 01/18/19 87.5 17.70 21.60
R 190118P00090000 P 01/18/19 90.0 19.40 23.40
R 190118P00095000 P 01/18/19 95.0 23.00 27.50
R 190118P00100000 P 01/18/19 100.0 27.00 31.50
R 190118P00105000 P 01/18/19 105.0 31.00 35.50
R 190118P00110000 P 01/18/19 110.0 35.20 40.00
R 190118P00115000 P 01/18/19 115.0 39.70 44.50
R 190118P00120000 P 01/18/19 120.0 44.20 49.00
R 190118P00125000 P 01/18/19 125.0 49.10 53.50

OPRA data is delayed 15 minutes.