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 (2016-05-27)Premium Content

Ryder System Inc (R)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160819C00027500 C 08/19/16 27.5 39.50 42.20
R 160819C00030000 C 08/19/16 30.0 37.00 39.80
R 160819C00032500 C 08/19/16 32.5 35.00 37.20
R 160819C00035000 C 08/19/16 35.0 32.00 34.50
R 160819C00037500 C 08/19/16 37.5 30.00 32.20
R 160819C00040000 C 08/19/16 40.0 27.00 29.70
R 160819C00042500 C 08/19/16 42.5 24.50 27.20
R 160819C00045000 C 08/19/16 45.0 22.00 24.50
R 160819C00047500 C 08/19/16 47.5 19.50 22.20
R 160819C00050000 C 08/19/16 50.0 17.00 19.70
R 160819C00052500 C 08/19/16 52.5 14.60 17.30
R 160819C00055000 C 08/19/16 55.0 12.10 14.90
R 160819C00057500 C 08/19/16 57.5 10.50 12.10
R 160819C00060000 C 08/19/16 60.0 7.60 10.00
R 160819C00062500 C 08/19/16 62.5 5.40 7.40
R 160819C00065000 C 08/19/16 65.0 4.70 5.30
R 160819C00067500 C 08/19/16 67.5 3.10 3.40
R 160819C00070000 C 08/19/16 70.0 1.75 1.95
R 160819C00072500 C 08/19/16 72.5 0.80 1.00
R 160819C00075000 C 08/19/16 75.0 0.05 0.45
R 160819C00077500 C 08/19/16 77.5 0.00 0.45
R 160819C00080000 C 08/19/16 80.0 0.00 0.40
R 160819C00085000 C 08/19/16 85.0 0.00 0.35
R 160819P00027500 P 08/19/16 27.5 0.00 0.35
R 160819P00030000 P 08/19/16 30.0 0.00 0.35
R 160819P00032500 P 08/19/16 32.5 0.00 0.35
R 160819P00035000 P 08/19/16 35.0 0.00 0.35
R 160819P00037500 P 08/19/16 37.5 0.00 0.35
R 160819P00040000 P 08/19/16 40.0 0.00 0.35
R 160819P00042500 P 08/19/16 42.5 0.00 0.35
R 160819P00045000 P 08/19/16 45.0 0.00 0.35
R 160819P00047500 P 08/19/16 47.5 0.00 0.40
R 160819P00050000 P 08/19/16 50.0 0.00 0.40
R 160819P00052500 P 08/19/16 52.5 0.00 0.45
R 160819P00055000 P 08/19/16 55.0 0.05 0.50
R 160819P00057500 P 08/19/16 57.5 0.10 0.60
R 160819P00060000 P 08/19/16 60.0 0.30 0.50
R 160819P00062500 P 08/19/16 62.5 0.50 0.80
R 160819P00065000 P 08/19/16 65.0 1.00 1.30
R 160819P00067500 P 08/19/16 67.5 1.70 2.10
R 160819P00070000 P 08/19/16 70.0 2.85 3.30
R 160819P00072500 P 08/19/16 72.5 4.30 4.90
R 160819P00075000 P 08/19/16 75.0 6.30 8.20
R 160819P00077500 P 08/19/16 77.5 8.40 10.90
R 160819P00080000 P 08/19/16 80.0 10.70 13.50
R 160819P00085000 P 08/19/16 85.0 15.90 18.30
R 160916C00035000 C 09/16/16 35.0 32.00 34.70
R 160916C00037500 C 09/16/16 37.5 29.50 32.20
R 160916C00040000 C 09/16/16 40.0 27.00 29.80
R 160916C00042500 C 09/16/16 42.5 25.00 27.20
R 160916C00045000 C 09/16/16 45.0 22.00 24.80
R 160916C00050000 C 09/16/16 50.0 17.60 19.60
R 160916C00055000 C 09/16/16 55.0 12.30 14.80
R 160916C00060000 C 09/16/16 60.0 7.90 10.20
R 160916C00062500 C 09/16/16 62.5 5.90 8.20
R 160916C00065000 C 09/16/16 65.0 5.30 5.80
R 160916C00067500 C 09/16/16 67.5 3.70 4.10
R 160916C00070000 C 09/16/16 70.0 2.35 2.70
R 160916C00072500 C 09/16/16 72.5 1.40 1.65
R 160916C00075000 C 09/16/16 75.0 0.65 0.95
R 160916C00077500 C 09/16/16 77.5 0.30 0.55
R 160916C00080000 C 09/16/16 80.0 0.00 0.50
R 160916C00085000 C 09/16/16 85.0 0.00 0.35
R 160916C00090000 C 09/16/16 90.0 0.00 0.35
R 160916C00095000 C 09/16/16 95.0 0.00 0.35
R 160916C00100000 C 09/16/16 100.0 0.00 0.35
R 160916P00035000 P 09/16/16 35.0 0.00 0.35
R 160916P00037500 P 09/16/16 37.5 0.00 0.40
R 160916P00040000 P 09/16/16 40.0 0.00 0.40
R 160916P00042500 P 09/16/16 42.5 0.00 0.40
R 160916P00045000 P 09/16/16 45.0 0.00 0.45
R 160916P00050000 P 09/16/16 50.0 0.05 0.50
R 160916P00055000 P 09/16/16 55.0 0.25 0.80
R 160916P00060000 P 09/16/16 60.0 0.70 1.00
R 160916P00062500 P 09/16/16 62.5 1.10 1.45
R 160916P00065000 P 09/16/16 65.0 1.70 2.05
R 160916P00067500 P 09/16/16 67.5 2.50 2.95
R 160916P00070000 P 09/16/16 70.0 3.60 4.10
R 160916P00072500 P 09/16/16 72.5 5.10 5.60
R 160916P00075000 P 09/16/16 75.0 6.90 8.60
R 160916P00077500 P 09/16/16 77.5 8.90 10.90
R 160916P00080000 P 09/16/16 80.0 11.20 13.60
R 160916P00085000 P 09/16/16 85.0 15.70 18.30
R 160916P00090000 P 09/16/16 90.0 20.90 23.40
R 160916P00095000 P 09/16/16 95.0 26.00 28.40
R 160916P00100000 P 09/16/16 100.0 30.90 33.40
R 161118C00032500 C 11/18/16 32.5 34.40 37.00
R 161118C00035000 C 11/18/16 35.0 32.10 35.10
R 161118C00037500 C 11/18/16 37.5 29.30 32.20
R 161118C00040000 C 11/18/16 40.0 27.90 29.80
R 161118C00042500 C 11/18/16 42.5 24.40 27.70
R 161118C00045000 C 11/18/16 45.0 22.00 24.80
R 161118C00047500 C 11/18/16 47.5 19.50 22.50
R 161118C00050000 C 11/18/16 50.0 17.30 19.90
R 161118C00052500 C 11/18/16 52.5 14.90 17.70
R 161118C00055000 C 11/18/16 55.0 12.70 15.10
R 161118C00057500 C 11/18/16 57.5 10.60 13.20
R 161118C00060000 C 11/18/16 60.0 8.90 10.80
R 161118C00062500 C 11/18/16 62.5 8.30 8.90
R 161118C00065000 C 11/18/16 65.0 6.60 7.10
R 161118C00067500 C 11/18/16 67.5 5.10 5.50
R 161118C00070000 C 11/18/16 70.0 3.70 4.20
R 161118C00072500 C 11/18/16 72.5 2.70 3.10
R 161118C00075000 C 11/18/16 75.0 1.90 2.20
R 161118C00077500 C 11/18/16 77.5 1.30 1.60
R 161118C00080000 C 11/18/16 80.0 0.20 1.05
R 161118C00085000 C 11/18/16 85.0 0.05 0.55
R 161118C00090000 C 11/18/16 90.0 0.00 0.50
R 161118C00095000 C 11/18/16 95.0 0.00 0.50
R 161118P00032500 P 11/18/16 32.5 0.00 0.50
R 161118P00035000 P 11/18/16 35.0 0.00 0.50
R 161118P00037500 P 11/18/16 37.5 0.00 0.50
R 161118P00040000 P 11/18/16 40.0 0.00 0.50
R 161118P00042500 P 11/18/16 42.5 0.05 0.55
R 161118P00045000 P 11/18/16 45.0 0.15 0.65
R 161118P00047500 P 11/18/16 47.5 0.30 0.75
R 161118P00050000 P 11/18/16 50.0 0.50 1.35
R 161118P00052500 P 11/18/16 52.5 0.35 1.20
R 161118P00055000 P 11/18/16 55.0 0.95 1.40
R 161118P00057500 P 11/18/16 57.5 1.30 1.70
R 161118P00060000 P 11/18/16 60.0 1.75 2.20
R 161118P00062500 P 11/18/16 62.5 2.40 2.55
R 161118P00065000 P 11/18/16 65.0 3.10 3.40
R 161118P00067500 P 11/18/16 67.5 4.10 4.30
R 161118P00070000 P 11/18/16 70.0 5.30 5.50
R 161118P00072500 P 11/18/16 72.5 6.70 7.40
R 161118P00075000 P 11/18/16 75.0 8.30 9.00
R 161118P00077500 P 11/18/16 77.5 9.80 12.50
R 161118P00080000 P 11/18/16 80.0 12.20 14.20
R 161118P00085000 P 11/18/16 85.0 16.30 19.10
R 161118P00090000 P 11/18/16 90.0 21.10 23.90
R 161118P00095000 P 11/18/16 95.0 26.00 28.80
R 170217C00032500 C 02/17/17 32.5 35.40 37.40
R 170217C00035000 C 02/17/17 35.0 31.90 35.20
R 170217C00037500 C 02/17/17 37.5 29.40 32.70
R 170217C00040000 C 02/17/17 40.0 27.00 30.30
R 170217C00042500 C 02/17/17 42.5 24.50 27.90
R 170217C00045000 C 02/17/17 45.0 22.20 25.50
R 170217C00047500 C 02/17/17 47.5 19.90 22.70
R 170217C00050000 C 02/17/17 50.0 17.60 20.80
R 170217C00052500 C 02/17/17 52.5 15.40 18.40
R 170217C00055000 C 02/17/17 55.0 13.40 15.70
R 170217C00057500 C 02/17/17 57.5 12.10 13.80
R 170217C00060000 C 02/17/17 60.0 9.10 11.80
R 170217C00062500 C 02/17/17 62.5 8.60 10.00
R 170217C00065000 C 02/17/17 65.0 7.80 8.50
R 170217C00067500 C 02/17/17 67.5 6.30 6.90
R 170217C00070000 C 02/17/17 70.0 5.00 5.50
R 170217C00072500 C 02/17/17 72.5 3.90 4.50
R 170217C00075000 C 02/17/17 75.0 3.00 3.50
R 170217C00080000 C 02/17/17 80.0 1.75 2.20
R 170217C00085000 C 02/17/17 85.0 0.75 1.35
R 170217C00090000 C 02/17/17 90.0 0.30 0.80
R 170217C00095000 C 02/17/17 95.0 0.05 0.55
R 170217P00032500 P 02/17/17 32.5 0.05 0.55
R 170217P00035000 P 02/17/17 35.0 0.15 0.65
R 170217P00037500 P 02/17/17 37.5 0.25 0.75
R 170217P00040000 P 02/17/17 40.0 0.35 0.85
R 170217P00042500 P 02/17/17 42.5 0.50 1.00
R 170217P00045000 P 02/17/17 45.0 0.65 1.20
R 170217P00047500 P 02/17/17 47.5 0.45 1.45
R 170217P00050000 P 02/17/17 50.0 0.55 2.15
R 170217P00052500 P 02/17/17 52.5 1.25 2.00
R 170217P00055000 P 02/17/17 55.0 1.65 2.45
R 170217P00057500 P 02/17/17 57.5 2.25 3.00
R 170217P00060000 P 02/17/17 60.0 2.90 3.70
R 170217P00062500 P 02/17/17 62.5 3.60 4.50
R 170217P00065000 P 02/17/17 65.0 4.60 5.40
R 170217P00067500 P 02/17/17 67.5 5.70 6.10
R 170217P00070000 P 02/17/17 70.0 6.90 7.10
R 170217P00072500 P 02/17/17 72.5 8.30 9.20
R 170217P00075000 P 02/17/17 75.0 9.80 10.70
R 170217P00080000 P 02/17/17 80.0 13.40 15.50
R 170217P00085000 P 02/17/17 85.0 17.00 20.00
R 170217P00090000 P 02/17/17 90.0 21.50 24.70
R 170217P00095000 P 02/17/17 95.0 26.70 29.40

OPRA data is delayed 15 minutes.