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 (2015-02-27)Premium Content

Ryder System Inc (R)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150515C00047500 C 05/15/15 47.5 45.10 48.60
R 150515C00050000 C 05/15/15 50.0 42.60 46.10
R 150515C00055000 C 05/15/15 55.0 37.60 41.30
R 150515C00060000 C 05/15/15 60.0 32.80 36.10
R 150515C00065000 C 05/15/15 65.0 27.80 31.10
R 150515C00070000 C 05/15/15 70.0 23.90 25.00
R 150515C00075000 C 05/15/15 75.0 18.90 20.10
R 150515C00077500 C 05/15/15 77.5 16.40 17.50
R 150515C00080000 C 05/15/15 80.0 14.00 15.10
R 150515C00082500 C 05/15/15 82.5 11.60 12.80
R 150515C00085000 C 05/15/15 85.0 9.30 10.50
R 150515C00087500 C 05/15/15 87.5 7.00 8.00
R 150515C00090000 C 05/15/15 90.0 5.20 5.90
R 150515C00092500 C 05/15/15 92.5 3.50 4.00
R 150515C00095000 C 05/15/15 95.0 2.00 2.55
R 150515C00097500 C 05/15/15 97.5 1.15 1.40
R 150515C00100000 C 05/15/15 100.0 0.50 0.80
R 150515C00105000 C 05/15/15 105.0 0.00 0.35
R 150515C00110000 C 05/15/15 110.0 0.00 0.25
R 150515C00115000 C 05/15/15 115.0 0.00 0.25
R 150515C00120000 C 05/15/15 120.0 0.00 0.25
R 150515P00047500 P 05/15/15 47.5 0.00 0.05
R 150515P00050000 P 05/15/15 50.0 0.00 0.25
R 150515P00055000 P 05/15/15 55.0 0.00 0.30
R 150515P00060000 P 05/15/15 60.0 0.00 0.30
R 150515P00065000 P 05/15/15 65.0 0.00 0.35
R 150515P00070000 P 05/15/15 70.0 0.00 0.35
R 150515P00075000 P 05/15/15 75.0 0.00 0.40
R 150515P00077500 P 05/15/15 77.5 0.00 0.40
R 150515P00080000 P 05/15/15 80.0 0.05 0.50
R 150515P00082500 P 05/15/15 82.5 0.15 0.60
R 150515P00085000 P 05/15/15 85.0 0.30 0.70
R 150515P00087500 P 05/15/15 87.5 0.65 0.75
R 150515P00090000 P 05/15/15 90.0 1.05 1.40
R 150515P00092500 P 05/15/15 92.5 1.80 2.20
R 150515P00095000 P 05/15/15 95.0 2.85 3.40
R 150515P00097500 P 05/15/15 97.5 4.30 4.90
R 150515P00100000 P 05/15/15 100.0 6.10 7.00
R 150515P00105000 P 05/15/15 105.0 10.10 11.50
R 150515P00110000 P 05/15/15 110.0 15.10 16.70
R 150515P00115000 P 05/15/15 115.0 19.10 22.60
R 150515P00120000 P 05/15/15 120.0 25.20 26.30
R 150821C00055000 C 08/21/15 55.0 37.80 41.20
R 150821C00060000 C 08/21/15 60.0 32.50 36.30
R 150821C00065000 C 08/21/15 65.0 27.50 31.50
R 150821C00070000 C 08/21/15 70.0 22.60 26.40
R 150821C00075000 C 08/21/15 75.0 19.30 20.60
R 150821C00080000 C 08/21/15 80.0 14.70 16.00
R 150821C00082500 C 08/21/15 82.5 12.50 13.90
R 150821C00085000 C 08/21/15 85.0 10.60 11.90
R 150821C00087500 C 08/21/15 87.5 9.00 9.90
R 150821C00090000 C 08/21/15 90.0 7.20 8.00
R 150821C00092500 C 08/21/15 92.5 5.70 6.50
R 150821C00095000 C 08/21/15 95.0 4.30 5.10
R 150821C00097500 C 08/21/15 97.5 3.40 4.00
R 150821C00100000 C 08/21/15 100.0 2.35 2.90
R 150821C00105000 C 08/21/15 105.0 1.20 1.60
R 150821C00110000 C 08/21/15 110.0 0.35 0.80
R 150821C00115000 C 08/21/15 115.0 0.05 0.55
R 150821C00120000 C 08/21/15 120.0 0.00 0.45
R 150821P00055000 P 08/21/15 55.0 0.05 0.50
R 150821P00060000 P 08/21/15 60.0 0.05 0.55
R 150821P00065000 P 08/21/15 65.0 0.15 0.60
R 150821P00070000 P 08/21/15 70.0 0.25 0.75
R 150821P00075000 P 08/21/15 75.0 0.65 1.05
R 150821P00080000 P 08/21/15 80.0 1.10 1.65
R 150821P00082500 P 08/21/15 82.5 1.55 2.05
R 150821P00085000 P 08/21/15 85.0 2.00 2.55
R 150821P00087500 P 08/21/15 87.5 2.60 3.30
R 150821P00090000 P 08/21/15 90.0 3.40 4.00
R 150821P00092500 P 08/21/15 92.5 4.40 5.10
R 150821P00095000 P 08/21/15 95.0 5.50 6.30
R 150821P00097500 P 08/21/15 97.5 6.90 7.70
R 150821P00100000 P 08/21/15 100.0 8.50 9.50
R 150821P00105000 P 08/21/15 105.0 11.90 13.20
R 150821P00110000 P 08/21/15 110.0 16.10 17.40
R 150821P00115000 P 08/21/15 115.0 20.00 23.10
R 150821P00120000 P 08/21/15 120.0 25.20 27.60
R 151120C00050000 C 11/20/15 50.0 42.70 46.40
R 151120C00055000 C 11/20/15 55.0 37.70 41.30
R 151120C00060000 C 11/20/15 60.0 32.80 36.40
R 151120C00065000 C 11/20/15 65.0 27.70 31.60
R 151120C00070000 C 11/20/15 70.0 23.40 26.90
R 151120C00075000 C 11/20/15 75.0 19.60 21.40
R 151120C00080000 C 11/20/15 80.0 15.50 17.20
R 151120C00085000 C 11/20/15 85.0 11.80 14.20
R 151120C00090000 C 11/20/15 90.0 8.30 9.70
R 151120C00092500 C 11/20/15 92.5 6.90 8.00
R 151120C00095000 C 11/20/15 95.0 5.70 6.70
R 151120C00097500 C 11/20/15 97.5 4.70 5.60
R 151120C00100000 C 11/20/15 100.0 3.70 4.60
R 151120C00105000 C 11/20/15 105.0 2.20 3.00
R 151120C00110000 C 11/20/15 110.0 1.25 2.50
R 151120C00115000 C 11/20/15 115.0 0.55 1.50
R 151120C00120000 C 11/20/15 120.0 0.20 1.00
R 151120C00125000 C 11/20/15 125.0 0.00 0.60
R 151120C00130000 C 11/20/15 130.0 0.00 0.60
R 151120C00135000 C 11/20/15 135.0 0.00 0.50
R 151120C00140000 C 11/20/15 140.0 0.00 0.40
R 151120C00145000 C 11/20/15 145.0 0.00 0.40
R 151120P00050000 P 11/20/15 50.0 0.10 0.40
R 151120P00055000 P 11/20/15 55.0 0.05 0.80
R 151120P00060000 P 11/20/15 60.0 0.25 0.95
R 151120P00065000 P 11/20/15 65.0 0.50 1.20
R 151120P00070000 P 11/20/15 70.0 0.65 1.50
R 151120P00075000 P 11/20/15 75.0 1.15 2.10
R 151120P00080000 P 11/20/15 80.0 2.15 2.95
R 151120P00085000 P 11/20/15 85.0 3.30 4.10
R 151120P00090000 P 11/20/15 90.0 5.10 5.80
R 151120P00092500 P 11/20/15 92.5 6.10 6.90
R 151120P00095000 P 11/20/15 95.0 7.30 8.10
R 151120P00097500 P 11/20/15 97.5 8.70 9.50
R 151120P00100000 P 11/20/15 100.0 10.10 11.30
R 151120P00105000 P 11/20/15 105.0 13.20 15.10
R 151120P00110000 P 11/20/15 110.0 16.90 19.80
R 151120P00115000 P 11/20/15 115.0 21.40 23.20
R 151120P00120000 P 11/20/15 120.0 26.00 27.80
R 151120P00125000 P 11/20/15 125.0 30.80 32.50
R 151120P00130000 P 11/20/15 130.0 34.70 38.60
R 151120P00135000 P 11/20/15 135.0 39.60 43.20
R 151120P00140000 P 11/20/15 140.0 44.60 48.40
R 151120P00145000 P 11/20/15 145.0 49.60 53.40

OPRA data is delayed 15 minutes.