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 (2015-11-27)Premium Content

Ryder System Inc (R)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160219C00037500 C 02/19/16 37.5 17.00 19.40
R 160219C00040000 C 02/19/16 40.0 14.30 17.30
R 160219C00042500 C 02/19/16 42.5 11.90 14.80
R 160219C00045000 C 02/19/16 45.0 9.70 11.50
R 160219C00047500 C 02/19/16 47.5 7.10 9.30
R 160219C00050000 C 02/19/16 50.0 4.90 7.20
R 160219C00052500 C 02/19/16 52.5 2.90 4.40
R 160219C00055000 C 02/19/16 55.0 1.65 1.90
R 160219C00057500 C 02/19/16 57.5 0.60 0.85
R 160219C00060000 C 02/19/16 60.0 0.15 0.30
R 160219C00062500 C 02/19/16 62.5 0.00 0.30
R 160219C00065000 C 02/19/16 65.0 0.00 0.10
R 160219C00067500 C 02/19/16 67.5 0.00 0.15
R 160219C00070000 C 02/19/16 70.0 0.00 0.15
R 160219C00072500 C 02/19/16 72.5 0.00 0.20
R 160219C00075000 C 02/19/16 75.0 0.00 0.20
R 160219C00077500 C 02/19/16 77.5 0.00 0.20
R 160219C00080000 C 02/19/16 80.0 0.00 0.20
R 160219C00082500 C 02/19/16 82.5 0.00 0.20
R 160219C00085000 C 02/19/16 85.0 0.00 0.15
R 160219C00087500 C 02/19/16 87.5 0.00 0.15
R 160219C00090000 C 02/19/16 90.0 0.00 0.20
R 160219C00092500 C 02/19/16 92.5 0.00 0.15
R 160219C00095000 C 02/19/16 95.0 0.00 0.15
R 160219C00097500 C 02/19/16 97.5 0.00 0.20
R 160219C00100000 C 02/19/16 100.0 0.00 0.15
R 160219C00105000 C 02/19/16 105.0 0.00 0.20
R 160219C00110000 C 02/19/16 110.0 0.00 0.40
R 160219C00115000 C 02/19/16 115.0 0.00 0.40
R 160219C00120000 C 02/19/16 120.0 0.00 0.40
R 160219C00125000 C 02/19/16 125.0 0.00 0.40
R 160219C00130000 C 02/19/16 130.0 0.00 0.40
R 160219C00135000 C 02/19/16 135.0 0.00 0.40
R 160219C00140000 C 02/19/16 140.0 0.00 0.40
R 160219P00037500 P 02/19/16 37.5 0.00 0.20
R 160219P00040000 P 02/19/16 40.0 0.00 0.30
R 160219P00042500 P 02/19/16 42.5 0.00 0.10
R 160219P00045000 P 02/19/16 45.0 0.05 0.25
R 160219P00047500 P 02/19/16 47.5 0.10 0.30
R 160219P00050000 P 02/19/16 50.0 0.30 0.45
R 160219P00052500 P 02/19/16 52.5 0.70 0.90
R 160219P00055000 P 02/19/16 55.0 1.60 1.85
R 160219P00057500 P 02/19/16 57.5 2.45 3.40
R 160219P00060000 P 02/19/16 60.0 5.00 6.00
R 160219P00062500 P 02/19/16 62.5 6.40 8.30
R 160219P00065000 P 02/19/16 65.0 8.80 10.70
R 160219P00067500 P 02/19/16 67.5 11.30 13.40
R 160219P00070000 P 02/19/16 70.0 13.70 15.90
R 160219P00072500 P 02/19/16 72.5 16.30 18.50
R 160219P00075000 P 02/19/16 75.0 18.80 21.00
R 160219P00077500 P 02/19/16 77.5 21.20 23.50
R 160219P00080000 P 02/19/16 80.0 23.70 26.00
R 160219P00082500 P 02/19/16 82.5 26.00 28.70
R 160219P00085000 P 02/19/16 85.0 28.60 31.20
R 160219P00087500 P 02/19/16 87.5 31.20 33.50
R 160219P00090000 P 02/19/16 90.0 33.50 36.20
R 160219P00092500 P 02/19/16 92.5 35.80 38.60
R 160219P00095000 P 02/19/16 95.0 38.30 41.10
R 160219P00097500 P 02/19/16 97.5 40.80 43.60
R 160219P00100000 P 02/19/16 100.0 43.30 46.10
R 160219P00105000 P 02/19/16 105.0 48.30 51.10
R 160219P00110000 P 02/19/16 110.0 53.30 56.10
R 160219P00115000 P 02/19/16 115.0 58.30 61.10
R 160219P00120000 P 02/19/16 120.0 63.30 66.10
R 160219P00125000 P 02/19/16 125.0 68.30 71.10
R 160219P00130000 P 02/19/16 130.0 73.30 76.10
R 160219P00135000 P 02/19/16 135.0 78.30 81.10
R 160219P00140000 P 02/19/16 140.0 83.30 86.10
R 160318C00025000 C 03/18/16 25.0 29.50 32.20
R 160318C00027500 C 03/18/16 27.5 26.90 29.70
R 160318C00030000 C 03/18/16 30.0 24.40 27.40
R 160318C00032500 C 03/18/16 32.5 21.90 24.70
R 160318C00035000 C 03/18/16 35.0 19.60 22.20
R 160318C00037500 C 03/18/16 37.5 17.10 19.60
R 160318C00040000 C 03/18/16 40.0 14.60 17.50
R 160318C00042500 C 03/18/16 42.5 12.20 14.80
R 160318C00045000 C 03/18/16 45.0 9.90 12.10
R 160318C00047500 C 03/18/16 47.5 7.80 9.60
R 160318C00050000 C 03/18/16 50.0 6.10 7.70
R 160318C00052500 C 03/18/16 52.5 4.50 5.80
R 160318C00055000 C 03/18/16 55.0 3.00 3.40
R 160318C00057500 C 03/18/16 57.5 1.90 2.25
R 160318C00060000 C 03/18/16 60.0 1.10 1.45
R 160318C00065000 C 03/18/16 65.0 0.20 0.60
R 160318C00070000 C 03/18/16 70.0 0.00 0.30
R 160318C00075000 C 03/18/16 75.0 0.00 0.25
R 160318P00025000 P 03/18/16 25.0 0.00 0.25
R 160318P00027500 P 03/18/16 27.5 0.00 0.30
R 160318P00030000 P 03/18/16 30.0 0.00 0.30
R 160318P00032500 P 03/18/16 32.5 0.00 0.30
R 160318P00035000 P 03/18/16 35.0 0.00 0.30
R 160318P00037500 P 03/18/16 37.5 0.05 0.35
R 160318P00040000 P 03/18/16 40.0 0.20 0.35
R 160318P00042500 P 03/18/16 42.5 0.30 0.50
R 160318P00045000 P 03/18/16 45.0 0.50 0.70
R 160318P00047500 P 03/18/16 47.5 0.80 1.00
R 160318P00050000 P 03/18/16 50.0 1.35 1.55
R 160318P00052500 P 03/18/16 52.5 2.05 2.30
R 160318P00055000 P 03/18/16 55.0 3.10 3.40
R 160318P00057500 P 03/18/16 57.5 4.40 5.00
R 160318P00060000 P 03/18/16 60.0 6.00 7.00
R 160318P00065000 P 03/18/16 65.0 9.40 11.10
R 160318P00070000 P 03/18/16 70.0 13.40 15.90
R 160318P00075000 P 03/18/16 75.0 18.70 20.90
R 160520C00032500 C 05/20/16 32.5 21.90 25.10
R 160520C00035000 C 05/20/16 35.0 19.20 22.70
R 160520C00037500 C 05/20/16 37.5 16.90 20.30
R 160520C00040000 C 05/20/16 40.0 14.90 17.80
R 160520C00042500 C 05/20/16 42.5 12.60 14.70
R 160520C00045000 C 05/20/16 45.0 10.50 12.70
R 160520C00047500 C 05/20/16 47.5 9.10 11.30
R 160520C00050000 C 05/20/16 50.0 7.50 8.90
R 160520C00052500 C 05/20/16 52.5 6.00 7.20
R 160520C00055000 C 05/20/16 55.0 4.60 5.00
R 160520C00057500 C 05/20/16 57.5 3.40 3.80
R 160520C00060000 C 05/20/16 60.0 2.50 2.75
R 160520C00062500 C 05/20/16 62.5 1.75 2.00
R 160520C00065000 C 05/20/16 65.0 1.20 1.50
R 160520C00067500 C 05/20/16 67.5 0.80 0.95
R 160520C00070000 C 05/20/16 70.0 0.45 0.80
R 160520C00072500 C 05/20/16 72.5 0.30 0.55
R 160520C00075000 C 05/20/16 75.0 0.15 0.45
R 160520C00077500 C 05/20/16 77.5 0.00 0.40
R 160520C00080000 C 05/20/16 80.0 0.00 0.35
R 160520C00082500 C 05/20/16 82.5 0.00 0.30
R 160520C00085000 C 05/20/16 85.0 0.00 0.30
R 160520C00087500 C 05/20/16 87.5 0.00 0.20
R 160520C00090000 C 05/20/16 90.0 0.00 0.40
R 160520C00095000 C 05/20/16 95.0 0.00 0.40
R 160520C00100000 C 05/20/16 100.0 0.00 0.40
R 160520C00105000 C 05/20/16 105.0 0.00 0.40
R 160520C00110000 C 05/20/16 110.0 0.00 0.40
R 160520C00115000 C 05/20/16 115.0 0.00 0.40
R 160520C00120000 C 05/20/16 120.0 0.00 0.40
R 160520C00125000 C 05/20/16 125.0 0.00 0.40
R 160520P00032500 P 05/20/16 32.5 0.25 0.50
R 160520P00035000 P 05/20/16 35.0 0.25 0.60
R 160520P00037500 P 05/20/16 37.5 0.35 0.75
R 160520P00040000 P 05/20/16 40.0 0.50 0.95
R 160520P00042500 P 05/20/16 42.5 1.05 1.30
R 160520P00045000 P 05/20/16 45.0 1.50 1.70
R 160520P00047500 P 05/20/16 47.5 2.10 2.25
R 160520P00050000 P 05/20/16 50.0 2.80 3.10
R 160520P00052500 P 05/20/16 52.5 3.70 4.00
R 160520P00055000 P 05/20/16 55.0 4.80 5.20
R 160520P00057500 P 05/20/16 57.5 6.10 6.50
R 160520P00060000 P 05/20/16 60.0 7.70 8.40
R 160520P00062500 P 05/20/16 62.5 9.40 10.30
R 160520P00065000 P 05/20/16 65.0 10.50 12.30
R 160520P00067500 P 05/20/16 67.5 12.60 14.40
R 160520P00070000 P 05/20/16 70.0 14.80 16.60
R 160520P00072500 P 05/20/16 72.5 17.10 19.30
R 160520P00075000 P 05/20/16 75.0 19.30 21.60
R 160520P00077500 P 05/20/16 77.5 21.70 23.80
R 160520P00080000 P 05/20/16 80.0 23.80 26.60
R 160520P00082500 P 05/20/16 82.5 25.80 29.20
R 160520P00085000 P 05/20/16 85.0 28.20 31.70
R 160520P00087500 P 05/20/16 87.5 30.60 34.20
R 160520P00090000 P 05/20/16 90.0 33.30 36.60
R 160520P00095000 P 05/20/16 95.0 38.20 41.60
R 160520P00100000 P 05/20/16 100.0 43.10 46.50
R 160520P00105000 P 05/20/16 105.0 48.10 51.60
R 160520P00110000 P 05/20/16 110.0 53.20 56.80
R 160520P00115000 P 05/20/16 115.0 58.00 61.70
R 160520P00120000 P 05/20/16 120.0 63.00 66.60
R 160520P00125000 P 05/20/16 125.0 68.00 71.60
R 160819C00027500 C 08/19/16 27.5 26.70 30.00
R 160819C00030000 C 08/19/16 30.0 23.70 27.80
R 160819C00032500 C 08/19/16 32.5 21.20 25.40
R 160819C00035000 C 08/19/16 35.0 19.40 22.20
R 160819C00037500 C 08/19/16 37.5 17.30 20.10
R 160819C00040000 C 08/19/16 40.0 15.50 17.80
R 160819C00042500 C 08/19/16 42.5 13.10 15.80
R 160819C00045000 C 08/19/16 45.0 11.60 13.80
R 160819C00047500 C 08/19/16 47.5 10.30 11.80
R 160819C00050000 C 08/19/16 50.0 8.70 10.20
R 160819C00052500 C 08/19/16 52.5 7.10 8.80
R 160819C00055000 C 08/19/16 55.0 6.00 6.90
R 160819C00057500 C 08/19/16 57.5 4.80 5.70
R 160819C00060000 C 08/19/16 60.0 3.80 5.30
R 160819C00062500 C 08/19/16 62.5 3.00 4.30
R 160819C00065000 C 08/19/16 65.0 2.35 3.60
R 160819C00070000 C 08/19/16 70.0 1.40 1.95
R 160819C00075000 C 08/19/16 75.0 0.40 1.50
R 160819C00080000 C 08/19/16 80.0 0.00 0.95
R 160819P00027500 P 08/19/16 27.5 0.00 0.75
R 160819P00030000 P 08/19/16 30.0 0.30 0.85
R 160819P00032500 P 08/19/16 32.5 0.15 1.00
R 160819P00035000 P 08/19/16 35.0 0.60 1.60
R 160819P00037500 P 08/19/16 37.5 0.85 1.75
R 160819P00040000 P 08/19/16 40.0 1.30 2.15
R 160819P00042500 P 08/19/16 42.5 1.90 2.50
R 160819P00045000 P 08/19/16 45.0 2.50 3.40
R 160819P00047500 P 08/19/16 47.5 3.30 3.80
R 160819P00050000 P 08/19/16 50.0 4.20 4.60
R 160819P00052500 P 08/19/16 52.5 5.20 5.70
R 160819P00055000 P 08/19/16 55.0 6.40 6.80
R 160819P00057500 P 08/19/16 57.5 7.80 8.60
R 160819P00060000 P 08/19/16 60.0 9.30 10.00
R 160819P00062500 P 08/19/16 62.5 11.00 11.90
R 160819P00065000 P 08/19/16 65.0 12.80 13.70
R 160819P00070000 P 08/19/16 70.0 15.50 17.80
R 160819P00075000 P 08/19/16 75.0 19.80 22.20
R 160819P00080000 P 08/19/16 80.0 24.00 27.00

OPRA data is delayed 15 minutes.