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 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140517C00040000 C 05/17/14 40.0 41.80 44.20
R 140517C00045000 C 05/17/14 45.0 36.70 39.40
R 140517C00047500 C 05/17/14 47.5 34.60 37.20
R 140517C00050000 C 05/17/14 50.0 32.10 34.70
R 140517C00052500 C 05/17/14 52.5 29.70 32.30
R 140517C00055000 C 05/17/14 55.0 27.20 29.80
R 140517C00057500 C 05/17/14 57.5 24.60 26.30
R 140517C00060000 C 05/17/14 60.0 22.20 23.90
R 140517C00062500 C 05/17/14 62.5 19.70 21.40
R 140517C00065000 C 05/17/14 65.0 17.20 18.90
R 140517C00067500 C 05/17/14 67.5 14.60 16.80
R 140517C00070000 C 05/17/14 70.0 12.60 13.70
R 140517C00072500 C 05/17/14 72.5 10.10 11.80
R 140517C00075000 C 05/17/14 75.0 7.30 9.50
R 140517C00077500 C 05/17/14 77.5 5.00 6.80
R 140517C00080000 C 05/17/14 80.0 3.40 4.10
R 140517C00082500 C 05/17/14 82.5 1.75 1.85
R 140517C00085000 C 05/17/14 85.0 0.65 0.75
R 140517C00087500 C 05/17/14 87.5 0.15 0.40
R 140517C00090000 C 05/17/14 90.0 0.00 0.20
R 140517P00040000 P 05/17/14 40.0 0.00 0.20
R 140517P00045000 P 05/17/14 45.0 0.00 0.20
R 140517P00047500 P 05/17/14 47.5 0.00 0.25
R 140517P00050000 P 05/17/14 50.0 0.00 0.20
R 140517P00052500 P 05/17/14 52.5 0.00 0.25
R 140517P00055000 P 05/17/14 55.0 0.00 0.30
R 140517P00057500 P 05/17/14 57.5 0.00 0.30
R 140517P00060000 P 05/17/14 60.0 0.00 0.30
R 140517P00062500 P 05/17/14 62.5 0.00 0.30
R 140517P00065000 P 05/17/14 65.0 0.00 0.30
R 140517P00067500 P 05/17/14 67.5 0.00 0.30
R 140517P00070000 P 05/17/14 70.0 0.00 0.20
R 140517P00072500 P 05/17/14 72.5 0.00 0.20
R 140517P00075000 P 05/17/14 75.0 0.15 0.25
R 140517P00077500 P 05/17/14 77.5 0.25 0.40
R 140517P00080000 P 05/17/14 80.0 0.70 0.90
R 140517P00082500 P 05/17/14 82.5 1.55 1.75
R 140517P00085000 P 05/17/14 85.0 3.00 3.40
R 140517P00087500 P 05/17/14 87.5 3.60 6.10
R 140517P00090000 P 05/17/14 90.0 5.60 8.40
R 140621C00070000 C 06/21/14 70.0 12.20 14.80
R 140621C00072500 C 06/21/14 72.5 9.90 12.60
R 140621C00075000 C 06/21/14 75.0 7.50 9.10
R 140621C00077500 C 06/21/14 77.5 5.90 6.80
R 140621C00080000 C 06/21/14 80.0 4.10 4.40
R 140621C00082500 C 06/21/14 82.5 2.65 2.90
R 140621C00085000 C 06/21/14 85.0 1.50 1.65
R 140621C00087500 C 06/21/14 87.5 0.75 0.95
R 140621C00090000 C 06/21/14 90.0 0.30 0.60
R 140621P00070000 P 06/21/14 70.0 0.15 0.35
R 140621P00072500 P 06/21/14 72.5 0.30 0.50
R 140621P00075000 P 06/21/14 75.0 0.50 0.75
R 140621P00077500 P 06/21/14 77.5 0.90 1.15
R 140621P00080000 P 06/21/14 80.0 1.55 1.75
R 140621P00082500 P 06/21/14 82.5 2.50 2.70
R 140621P00085000 P 06/21/14 85.0 3.80 4.10
R 140621P00087500 P 06/21/14 87.5 5.10 6.30
R 140621P00090000 P 06/21/14 90.0 6.40 8.40
R 140816C00045000 C 08/16/14 45.0 36.50 39.80
R 140816C00047500 C 08/16/14 47.5 34.30 37.30
R 140816C00050000 C 08/16/14 50.0 31.80 35.00
R 140816C00055000 C 08/16/14 55.0 27.10 30.00
R 140816C00060000 C 08/16/14 60.0 22.10 25.10
R 140816C00062500 C 08/16/14 62.5 19.40 22.70
R 140816C00065000 C 08/16/14 65.0 17.10 20.20
R 140816C00067500 C 08/16/14 67.5 14.60 17.90
R 140816C00070000 C 08/16/14 70.0 12.30 15.10
R 140816C00072500 C 08/16/14 72.5 10.10 13.20
R 140816C00075000 C 08/16/14 75.0 7.90 10.90
R 140816C00077500 C 08/16/14 77.5 7.00 7.90
R 140816C00080000 C 08/16/14 80.0 5.40 5.80
R 140816C00082500 C 08/16/14 82.5 4.00 4.30
R 140816C00085000 C 08/16/14 85.0 2.85 3.10
R 140816C00087500 C 08/16/14 87.5 1.90 2.10
R 140816C00090000 C 08/16/14 90.0 1.25 1.60
R 140816C00095000 C 08/16/14 95.0 0.45 0.80
R 140816P00045000 P 08/16/14 45.0 0.00 0.40
R 140816P00047500 P 08/16/14 47.5 0.00 0.35
R 140816P00050000 P 08/16/14 50.0 0.00 0.35
R 140816P00055000 P 08/16/14 55.0 0.00 0.40
R 140816P00060000 P 08/16/14 60.0 0.10 0.45
R 140816P00062500 P 08/16/14 62.5 0.20 0.75
R 140816P00065000 P 08/16/14 65.0 0.25 0.75
R 140816P00067500 P 08/16/14 67.5 0.45 0.75
R 140816P00070000 P 08/16/14 70.0 0.65 1.10
R 140816P00072500 P 08/16/14 72.5 1.00 1.35
R 140816P00075000 P 08/16/14 75.0 1.45 1.75
R 140816P00077500 P 08/16/14 77.5 2.10 2.50
R 140816P00080000 P 08/16/14 80.0 2.90 3.20
R 140816P00082500 P 08/16/14 82.5 3.90 4.40
R 140816P00085000 P 08/16/14 85.0 5.20 5.80
R 140816P00087500 P 08/16/14 87.5 6.70 7.90
R 140816P00090000 P 08/16/14 90.0 7.30 9.60
R 140816P00095000 P 08/16/14 95.0 11.70 14.40
R 141122C00045000 C 11/22/14 45.0 36.70 40.00
R 141122C00050000 C 11/22/14 50.0 31.70 35.00
R 141122C00055000 C 11/22/14 55.0 26.90 30.00
R 141122C00060000 C 11/22/14 60.0 22.10 25.30
R 141122C00065000 C 11/22/14 65.0 17.50 20.60
R 141122C00070000 C 11/22/14 70.0 13.10 16.40
R 141122C00072500 C 11/22/14 72.5 11.10 14.10
R 141122C00075000 C 11/22/14 75.0 9.10 12.40
R 141122C00077500 C 11/22/14 77.5 8.20 10.00
R 141122C00080000 C 11/22/14 80.0 6.70 7.60
R 141122C00082500 C 11/22/14 82.5 5.60 6.20
R 141122C00085000 C 11/22/14 85.0 4.40 5.00
R 141122C00087500 C 11/22/14 87.5 3.30 4.00
R 141122C00090000 C 11/22/14 90.0 2.55 3.20
R 141122C00095000 C 11/22/14 95.0 1.35 1.95
R 141122C00100000 C 11/22/14 100.0 0.60 1.15
R 141122C00105000 C 11/22/14 105.0 0.20 0.75
R 141122P00045000 P 11/22/14 45.0 0.00 1.75
R 141122P00050000 P 11/22/14 50.0 0.10 1.85
R 141122P00055000 P 11/22/14 55.0 0.25 2.05
R 141122P00060000 P 11/22/14 60.0 0.40 1.25
R 141122P00065000 P 11/22/14 65.0 0.95 1.55
R 141122P00070000 P 11/22/14 70.0 1.65 2.30
R 141122P00072500 P 11/22/14 72.5 2.05 4.00
R 141122P00075000 P 11/22/14 75.0 2.65 3.50
R 141122P00077500 P 11/22/14 77.5 3.60 4.30
R 141122P00080000 P 11/22/14 80.0 4.30 5.40
R 141122P00082500 P 11/22/14 82.5 5.30 6.60
R 141122P00085000 P 11/22/14 85.0 7.00 7.70
R 141122P00087500 P 11/22/14 87.5 7.90 9.70
R 141122P00090000 P 11/22/14 90.0 9.30 11.40
R 141122P00095000 P 11/22/14 95.0 12.90 15.70
R 141122P00100000 P 11/22/14 100.0 17.20 19.90
R 141122P00105000 P 11/22/14 105.0 21.70 24.40

OPRA data is delayed 15 minutes.