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 (2014-05-30)Premium Content

Ryder System Inc (R)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140816C00045000 C 08/16/14 45.0 42.70 47.10
R 140816C00047500 C 08/16/14 47.5 40.20 44.60
R 140816C00050000 C 08/16/14 50.0 38.00 41.70
R 140816C00055000 C 08/16/14 55.0 33.20 36.30
R 140816C00060000 C 08/16/14 60.0 28.30 31.30
R 140816C00062500 C 08/16/14 62.5 25.70 28.90
R 140816C00065000 C 08/16/14 65.0 23.10 26.30
R 140816C00067500 C 08/16/14 67.5 20.80 23.70
R 140816C00070000 C 08/16/14 70.0 18.10 21.60
R 140816C00072500 C 08/16/14 72.5 15.70 18.60
R 140816C00075000 C 08/16/14 75.0 13.90 16.00
R 140816C00077500 C 08/16/14 77.5 11.50 13.50
R 140816C00080000 C 08/16/14 80.0 8.60 11.30
R 140816C00082500 C 08/16/14 82.5 6.50 8.60
R 140816C00085000 C 08/16/14 85.0 4.30 5.90
R 140816C00087500 C 08/16/14 87.5 2.80 3.70
R 140816C00090000 C 08/16/14 90.0 1.30 1.60
R 140816C00092500 C 08/16/14 92.5 0.35 0.85
R 140816C00095000 C 08/16/14 95.0 0.05 0.30
R 140816C00097500 C 08/16/14 97.5 0.00 0.25
R 140816C00100000 C 08/16/14 100.0 0.00 0.25
R 140816C00105000 C 08/16/14 105.0 0.00 0.25
R 140816P00045000 P 08/16/14 45.0 0.00 0.25
R 140816P00047500 P 08/16/14 47.5 0.00 0.25
R 140816P00050000 P 08/16/14 50.0 0.00 0.25
R 140816P00055000 P 08/16/14 55.0 0.00 0.25
R 140816P00060000 P 08/16/14 60.0 0.00 0.25
R 140816P00062500 P 08/16/14 62.5 0.00 0.25
R 140816P00065000 P 08/16/14 65.0 0.00 0.25
R 140816P00067500 P 08/16/14 67.5 0.00 0.25
R 140816P00070000 P 08/16/14 70.0 0.00 0.25
R 140816P00072500 P 08/16/14 72.5 0.00 0.25
R 140816P00075000 P 08/16/14 75.0 0.00 0.25
R 140816P00077500 P 08/16/14 77.5 0.00 0.25
R 140816P00080000 P 08/16/14 80.0 0.00 0.25
R 140816P00082500 P 08/16/14 82.5 0.05 0.35
R 140816P00085000 P 08/16/14 85.0 0.25 0.50
R 140816P00087500 P 08/16/14 87.5 0.75 1.05
R 140816P00090000 P 08/16/14 90.0 1.75 1.95
R 140816P00092500 P 08/16/14 92.5 2.65 4.10
R 140816P00095000 P 08/16/14 95.0 4.70 6.70
R 140816P00097500 P 08/16/14 97.5 6.80 9.70
R 140816P00100000 P 08/16/14 100.0 8.90 12.40
R 140816P00105000 P 08/16/14 105.0 13.90 17.30
R 140920C00065000 C 09/20/14 65.0 23.30 26.10
R 140920C00070000 C 09/20/14 70.0 18.30 20.90
R 140920C00075000 C 09/20/14 75.0 13.10 16.00
R 140920C00080000 C 09/20/14 80.0 9.20 11.20
R 140920C00082500 C 09/20/14 82.5 7.30 8.80
R 140920C00085000 C 09/20/14 85.0 5.20 6.50
R 140920C00087500 C 09/20/14 87.5 3.50 4.60
R 140920C00090000 C 09/20/14 90.0 2.20 2.45
R 140920C00092500 C 09/20/14 92.5 1.10 1.75
R 140920C00095000 C 09/20/14 95.0 0.50 0.75
R 140920C00097500 C 09/20/14 97.5 0.15 0.45
R 140920C00100000 C 09/20/14 100.0 0.00 0.35
R 140920C00105000 C 09/20/14 105.0 0.00 0.25
R 140920C00110000 C 09/20/14 110.0 0.00 0.25
R 140920C00115000 C 09/20/14 115.0 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 0.35
R 140920P00080000 P 09/20/14 80.0 0.25 0.55
R 140920P00082500 P 09/20/14 82.5 0.50 0.85
R 140920P00085000 P 09/20/14 85.0 0.95 1.55
R 140920P00087500 P 09/20/14 87.5 1.65 1.85
R 140920P00090000 P 09/20/14 90.0 2.70 2.90
R 140920P00092500 P 09/20/14 92.5 4.20 5.00
R 140920P00095000 P 09/20/14 95.0 5.40 6.50
R 140920P00097500 P 09/20/14 97.5 7.30 8.70
R 140920P00100000 P 09/20/14 100.0 9.40 11.90
R 140920P00105000 P 09/20/14 105.0 13.70 17.30
R 140920P00110000 P 09/20/14 110.0 18.70 22.30
R 140920P00115000 P 09/20/14 115.0 24.00 27.20
R 141122C00045000 C 11/22/14 45.0 42.60 47.00
R 141122C00047500 C 11/22/14 47.5 40.10 44.60
R 141122C00050000 C 11/22/14 50.0 37.80 42.00
R 141122C00055000 C 11/22/14 55.0 33.10 36.80
R 141122C00060000 C 11/22/14 60.0 28.10 31.70
R 141122C00065000 C 11/22/14 65.0 23.30 26.60
R 141122C00070000 C 11/22/14 70.0 18.10 21.60
R 141122C00072500 C 11/22/14 72.5 16.50 19.00
R 141122C00075000 C 11/22/14 75.0 14.10 16.60
R 141122C00077500 C 11/22/14 77.5 12.00 14.10
R 141122C00080000 C 11/22/14 80.0 9.90 12.00
R 141122C00082500 C 11/22/14 82.5 7.30 10.20
R 141122C00085000 C 11/22/14 85.0 6.50 7.70
R 141122C00087500 C 11/22/14 87.5 5.00 5.50
R 141122C00090000 C 11/22/14 90.0 3.60 4.50
R 141122C00092500 C 11/22/14 92.5 2.55 2.95
R 141122C00095000 C 11/22/14 95.0 1.70 2.45
R 141122C00097500 C 11/22/14 97.5 1.10 1.75
R 141122C00100000 C 11/22/14 100.0 0.70 1.15
R 141122C00105000 C 11/22/14 105.0 0.20 0.55
R 141122C00110000 C 11/22/14 110.0 0.00 0.30
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 0.35
R 141122P00060000 P 11/22/14 60.0 0.00 0.25
R 141122P00065000 P 11/22/14 65.0 0.05 0.30
R 141122P00070000 P 11/22/14 70.0 0.20 0.50
R 141122P00072500 P 11/22/14 72.5 0.30 0.85
R 141122P00075000 P 11/22/14 75.0 0.50 0.75
R 141122P00077500 P 11/22/14 77.5 0.70 1.05
R 141122P00080000 P 11/22/14 80.0 1.10 1.45
R 141122P00082500 P 11/22/14 82.5 1.55 2.15
R 141122P00085000 P 11/22/14 85.0 2.15 2.75
R 141122P00087500 P 11/22/14 87.5 3.00 3.70
R 141122P00090000 P 11/22/14 90.0 4.10 4.90
R 141122P00092500 P 11/22/14 92.5 5.50 6.30
R 141122P00095000 P 11/22/14 95.0 6.80 8.30
R 141122P00097500 P 11/22/14 97.5 8.00 10.40
R 141122P00100000 P 11/22/14 100.0 10.60 12.90
R 141122P00105000 P 11/22/14 105.0 14.80 17.50
R 141122P00110000 P 11/22/14 110.0 19.20 22.60
R 150220C00047500 C 02/20/15 47.5 40.20 44.60
R 150220C00050000 C 02/20/15 50.0 37.80 42.00
R 150220C00055000 C 02/20/15 55.0 33.10 36.50
R 150220C00060000 C 02/20/15 60.0 28.00 31.30
R 150220C00065000 C 02/20/15 65.0 23.10 26.60
R 150220C00070000 C 02/20/15 70.0 18.30 21.80
R 150220C00075000 C 02/20/15 75.0 14.20 16.80
R 150220C00080000 C 02/20/15 80.0 10.20 12.80
R 150220C00082500 C 02/20/15 82.5 8.60 11.10
R 150220C00085000 C 02/20/15 85.0 7.40 8.90
R 150220C00087500 C 02/20/15 87.5 6.00 7.30
R 150220C00090000 C 02/20/15 90.0 5.00 6.00
R 150220C00092500 C 02/20/15 92.5 3.90 4.80
R 150220C00095000 C 02/20/15 95.0 2.80 3.90
R 150220C00097500 C 02/20/15 97.5 1.85 3.10
R 150220C00100000 C 02/20/15 100.0 1.30 2.05
R 150220C00105000 C 02/20/15 105.0 0.80 1.35
R 150220C00110000 C 02/20/15 110.0 0.35 0.80
R 150220C00115000 C 02/20/15 115.0 0.10 0.50
R 150220P00047500 P 02/20/15 47.5 0.00 0.30
R 150220P00050000 P 02/20/15 50.0 0.00 1.25
R 150220P00055000 P 02/20/15 55.0 0.00 0.85
R 150220P00060000 P 02/20/15 60.0 0.00 1.50
R 150220P00065000 P 02/20/15 65.0 0.30 0.75
R 150220P00070000 P 02/20/15 70.0 0.65 1.15
R 150220P00075000 P 02/20/15 75.0 1.20 1.80
R 150220P00080000 P 02/20/15 80.0 2.10 2.90
R 150220P00082500 P 02/20/15 82.5 2.75 3.70
R 150220P00085000 P 02/20/15 85.0 3.60 4.70
R 150220P00087500 P 02/20/15 87.5 4.40 5.60
R 150220P00090000 P 02/20/15 90.0 5.60 7.10
R 150220P00092500 P 02/20/15 92.5 7.10 8.50
R 150220P00095000 P 02/20/15 95.0 8.40 10.10
R 150220P00097500 P 02/20/15 97.5 10.30 12.00
R 150220P00100000 P 02/20/15 100.0 11.80 14.30
R 150220P00105000 P 02/20/15 105.0 15.70 19.00
R 150220P00110000 P 02/20/15 110.0 20.30 23.20
R 150220P00115000 P 02/20/15 115.0 25.00 27.80

OPRA data is delayed 15 minutes.