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 (2014-08-29)Premium Content

Ryder System Inc (R)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140920C00055000 C 09/20/14 55.0 36.20 39.40
R 140920C00060000 C 09/20/14 60.0 31.20 34.50
R 140920C00065000 C 09/20/14 65.0 25.90 29.50
R 140920C00070000 C 09/20/14 70.0 21.20 24.40
R 140920C00075000 C 09/20/14 75.0 15.80 19.60
R 140920C00077500 C 09/20/14 77.5 13.70 17.00
R 140920C00080000 C 09/20/14 80.0 11.20 13.30
R 140920C00082500 C 09/20/14 82.5 9.30 10.80
R 140920C00085000 C 09/20/14 85.0 7.50 8.20
R 140920C00087500 C 09/20/14 87.5 4.90 5.80
R 140920C00090000 C 09/20/14 90.0 2.45 3.10
R 140920C00092500 C 09/20/14 92.5 0.10 0.65
R 140920C00095000 C 09/20/14 95.0 0.00 0.15
R 140920C00097500 C 09/20/14 97.5 0.00 0.15
R 140920C00100000 C 09/20/14 100.0 0.00 0.15
R 140920C00105000 C 09/20/14 105.0 0.00 0.15
R 140920C00110000 C 09/20/14 110.0 0.00 0.15
R 140920C00115000 C 09/20/14 115.0 0.00 0.25
R 140920P00055000 P 09/20/14 55.0 0.00 0.25
R 140920P00060000 P 09/20/14 60.0 0.00 0.25
R 140920P00065000 P 09/20/14 65.0 0.00 0.25
R 140920P00070000 P 09/20/14 70.0 0.00 0.25
R 140920P00075000 P 09/20/14 75.0 0.00 0.25
R 140920P00077500 P 09/20/14 77.5 0.00 0.25
R 140920P00080000 P 09/20/14 80.0 0.00 0.25
R 140920P00082500 P 09/20/14 82.5 0.00 0.25
R 140920P00085000 P 09/20/14 85.0 0.00 0.10
R 140920P00087500 P 09/20/14 87.5 0.00 0.05
R 140920P00090000 P 09/20/14 90.0 0.00 0.10
R 140920P00092500 P 09/20/14 92.5 0.00 0.25
R 140920P00095000 P 09/20/14 95.0 0.90 2.75
R 140920P00097500 P 09/20/14 97.5 2.30 5.60
R 140920P00100000 P 09/20/14 100.0 5.80 8.00
R 140920P00105000 P 09/20/14 105.0 10.80 13.00
R 140920P00110000 P 09/20/14 110.0 14.90 19.40
R 140920P00115000 P 09/20/14 115.0 20.10 23.80
R 141018C00070000 C 10/18/14 70.0 21.20 24.90
R 141018C00075000 C 10/18/14 75.0 16.40 19.90
R 141018C00077500 C 10/18/14 77.5 14.40 16.90
R 141018C00080000 C 10/18/14 80.0 11.90 15.00
R 141018C00082500 C 10/18/14 82.5 9.50 12.60
R 141018C00085000 C 10/18/14 85.0 7.50 9.10
R 141018C00087500 C 10/18/14 87.5 5.20 6.70
R 141018C00090000 C 10/18/14 90.0 3.40 3.80
R 141018C00092500 C 10/18/14 92.5 1.80 2.00
R 141018C00095000 C 10/18/14 95.0 0.75 0.90
R 141018C00100000 C 10/18/14 100.0 0.05 0.30
R 141018C00105000 C 10/18/14 105.0 0.00 0.25
R 141018C00110000 C 10/18/14 110.0 0.00 0.25
R 141018P00070000 P 10/18/14 70.0 0.00 0.25
R 141018P00075000 P 10/18/14 75.0 0.00 0.25
R 141018P00077500 P 10/18/14 77.5 0.00 0.25
R 141018P00080000 P 10/18/14 80.0 0.00 0.25
R 141018P00082500 P 10/18/14 82.5 0.05 0.25
R 141018P00085000 P 10/18/14 85.0 0.05 0.30
R 141018P00087500 P 10/18/14 87.5 0.20 0.45
R 141018P00090000 P 10/18/14 90.0 0.65 0.85
R 141018P00092500 P 10/18/14 92.5 1.55 1.85
R 141018P00095000 P 10/18/14 95.0 2.90 3.20
R 141018P00100000 P 10/18/14 100.0 5.30 7.90
R 141018P00105000 P 10/18/14 105.0 10.20 12.90
R 141018P00110000 P 10/18/14 110.0 15.10 17.90
R 141122C00045000 C 11/22/14 45.0 45.60 49.80
R 141122C00047500 C 11/22/14 47.5 43.10 47.30
R 141122C00050000 C 11/22/14 50.0 40.60 44.80
R 141122C00055000 C 11/22/14 55.0 36.20 39.80
R 141122C00060000 C 11/22/14 60.0 31.20 34.70
R 141122C00065000 C 11/22/14 65.0 25.60 29.80
R 141122C00070000 C 11/22/14 70.0 22.20 24.20
R 141122C00072500 C 11/22/14 72.5 19.80 21.70
R 141122C00075000 C 11/22/14 75.0 16.30 19.90
R 141122C00077500 C 11/22/14 77.5 14.70 17.70
R 141122C00080000 C 11/22/14 80.0 12.50 14.30
R 141122C00082500 C 11/22/14 82.5 10.30 12.50
R 141122C00085000 C 11/22/14 85.0 8.10 9.30
R 141122C00087500 C 11/22/14 87.5 6.00 7.10
R 141122C00090000 C 11/22/14 90.0 4.40 5.00
R 141122C00092500 C 11/22/14 92.5 3.10 3.50
R 141122C00095000 C 11/22/14 95.0 2.00 2.35
R 141122C00097500 C 11/22/14 97.5 1.15 1.50
R 141122C00100000 C 11/22/14 100.0 0.65 1.00
R 141122C00105000 C 11/22/14 105.0 0.15 0.40
R 141122C00110000 C 11/22/14 110.0 0.00 0.25
R 141122P00045000 P 11/22/14 45.0 0.00 0.25
R 141122P00047500 P 11/22/14 47.5 0.00 0.25
R 141122P00050000 P 11/22/14 50.0 0.00 0.25
R 141122P00055000 P 11/22/14 55.0 0.00 0.25
R 141122P00060000 P 11/22/14 60.0 0.00 0.25
R 141122P00065000 P 11/22/14 65.0 0.00 0.25
R 141122P00070000 P 11/22/14 70.0 0.05 0.25
R 141122P00072500 P 11/22/14 72.5 0.05 0.25
R 141122P00075000 P 11/22/14 75.0 0.10 0.25
R 141122P00077500 P 11/22/14 77.5 0.05 0.30
R 141122P00080000 P 11/22/14 80.0 0.15 0.45
R 141122P00082500 P 11/22/14 82.5 0.35 0.60
R 141122P00085000 P 11/22/14 85.0 0.70 0.95
R 141122P00087500 P 11/22/14 87.5 1.10 1.50
R 141122P00090000 P 11/22/14 90.0 1.90 2.20
R 141122P00092500 P 11/22/14 92.5 3.00 3.40
R 141122P00095000 P 11/22/14 95.0 4.30 4.90
R 141122P00097500 P 11/22/14 97.5 5.80 6.70
R 141122P00100000 P 11/22/14 100.0 7.20 8.70
R 141122P00105000 P 11/22/14 105.0 10.40 13.90
R 141122P00110000 P 11/22/14 110.0 15.80 18.30
R 150220C00047500 C 02/20/15 47.5 43.00 47.60
R 150220C00050000 C 02/20/15 50.0 40.60 45.20
R 150220C00055000 C 02/20/15 55.0 36.50 40.00
R 150220C00060000 C 02/20/15 60.0 31.70 34.90
R 150220C00065000 C 02/20/15 65.0 27.00 30.00
R 150220C00070000 C 02/20/15 70.0 22.00 25.20
R 150220C00075000 C 02/20/15 75.0 17.40 20.10
R 150220C00077500 C 02/20/15 77.5 15.50 17.70
R 150220C00080000 C 02/20/15 80.0 13.20 14.90
R 150220C00082500 C 02/20/15 82.5 11.10 12.80
R 150220C00085000 C 02/20/15 85.0 9.30 10.80
R 150220C00087500 C 02/20/15 87.5 7.50 8.70
R 150220C00090000 C 02/20/15 90.0 6.00 6.50
R 150220C00092500 C 02/20/15 92.5 4.70 5.10
R 150220C00095000 C 02/20/15 95.0 3.50 4.00
R 150220C00097500 C 02/20/15 97.5 2.60 3.10
R 150220C00100000 C 02/20/15 100.0 1.85 2.55
R 150220C00105000 C 02/20/15 105.0 0.95 1.40
R 150220C00110000 C 02/20/15 110.0 0.35 0.70
R 150220C00115000 C 02/20/15 115.0 0.15 0.40
R 150220P00047500 P 02/20/15 47.5 0.00 0.25
R 150220P00050000 P 02/20/15 50.0 0.00 0.25
R 150220P00055000 P 02/20/15 55.0 0.00 0.25
R 150220P00060000 P 02/20/15 60.0 0.05 0.30
R 150220P00065000 P 02/20/15 65.0 0.10 0.35
R 150220P00070000 P 02/20/15 70.0 0.35 0.55
R 150220P00075000 P 02/20/15 75.0 0.55 0.80
R 150220P00077500 P 02/20/15 77.5 0.75 1.05
R 150220P00080000 P 02/20/15 80.0 1.05 1.40
R 150220P00082500 P 02/20/15 82.5 1.45 1.80
R 150220P00085000 P 02/20/15 85.0 2.00 2.45
R 150220P00087500 P 02/20/15 87.5 2.70 3.30
R 150220P00090000 P 02/20/15 90.0 3.50 4.00
R 150220P00092500 P 02/20/15 92.5 4.60 5.30
R 150220P00095000 P 02/20/15 95.0 5.80 6.80
R 150220P00097500 P 02/20/15 97.5 7.40 8.30
R 150220P00100000 P 02/20/15 100.0 9.00 10.20
R 150220P00105000 P 02/20/15 105.0 12.80 14.40
R 150220P00110000 P 02/20/15 110.0 16.80 19.00
R 150220P00115000 P 02/20/15 115.0 21.60 23.70

OPRA data is delayed 15 minutes.