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 (2015-05-29)Premium Content

Ryder System Inc (R)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 150619C00047500 C 06/19/15 47.5 44.10 47.30
R 150619C00050000 C 06/19/15 50.0 41.60 44.80
R 150619C00055000 C 06/19/15 55.0 36.50 39.10
R 150619C00060000 C 06/19/15 60.0 31.90 34.00
R 150619C00065000 C 06/19/15 65.0 27.20 29.00
R 150619C00070000 C 06/19/15 70.0 21.60 24.00
R 150619C00075000 C 06/19/15 75.0 17.80 19.10
R 150619C00080000 C 06/19/15 80.0 13.20 14.00
R 150619C00085000 C 06/19/15 85.0 7.90 9.10
R 150619C00087500 C 06/19/15 87.5 5.60 6.80
R 150619C00090000 C 06/19/15 90.0 3.40 4.70
R 150619C00092500 C 06/19/15 92.5 2.15 2.60
R 150619C00095000 C 06/19/15 95.0 1.05 1.30
R 150619C00097500 C 06/19/15 97.5 0.20 0.60
R 150619C00100000 C 06/19/15 100.0 0.05 0.20
R 150619C00105000 C 06/19/15 105.0 0.00 0.15
R 150619C00110000 C 06/19/15 110.0 0.00 0.25
R 150619C00115000 C 06/19/15 115.0 0.00 0.25
R 150619C00120000 C 06/19/15 120.0 0.00 0.20
R 150619C00125000 C 06/19/15 125.0 0.00 0.20
R 150619C00130000 C 06/19/15 130.0 0.00 0.20
R 150619C00135000 C 06/19/15 135.0 0.00 0.25
R 150619C00140000 C 06/19/15 140.0 0.00 0.20
R 150619P00047500 P 06/19/15 47.5 0.00 0.20
R 150619P00050000 P 06/19/15 50.0 0.00 0.20
R 150619P00055000 P 06/19/15 55.0 0.00 0.25
R 150619P00060000 P 06/19/15 60.0 0.00 0.20
R 150619P00065000 P 06/19/15 65.0 0.00 0.25
R 150619P00070000 P 06/19/15 70.0 0.00 0.25
R 150619P00075000 P 06/19/15 75.0 0.00 0.10
R 150619P00080000 P 06/19/15 80.0 0.00 0.25
R 150619P00085000 P 06/19/15 85.0 0.10 0.25
R 150619P00087500 P 06/19/15 87.5 0.25 0.50
R 150619P00090000 P 06/19/15 90.0 0.55 0.70
R 150619P00092500 P 06/19/15 92.5 1.20 1.40
R 150619P00095000 P 06/19/15 95.0 2.35 2.60
R 150619P00097500 P 06/19/15 97.5 3.90 5.50
R 150619P00100000 P 06/19/15 100.0 6.20 7.40
R 150619P00105000 P 06/19/15 105.0 10.90 12.80
R 150619P00110000 P 06/19/15 110.0 15.10 17.90
R 150619P00115000 P 06/19/15 115.0 20.10 22.90
R 150619P00120000 P 06/19/15 120.0 25.10 28.20
R 150619P00125000 P 06/19/15 125.0 30.20 33.50
R 150619P00130000 P 06/19/15 130.0 35.30 38.10
R 150619P00135000 P 06/19/15 135.0 40.10 43.30
R 150619P00140000 P 06/19/15 140.0 45.10 48.30
R 150717C00050000 C 07/17/15 50.0 41.60 44.90
R 150717C00055000 C 07/17/15 55.0 36.80 40.00
R 150717C00060000 C 07/17/15 60.0 31.60 34.90
R 150717C00065000 C 07/17/15 65.0 27.20 29.80
R 150717C00070000 C 07/17/15 70.0 22.30 24.80
R 150717C00075000 C 07/17/15 75.0 16.90 19.90
R 150717C00080000 C 07/17/15 80.0 12.60 14.30
R 150717C00085000 C 07/17/15 85.0 8.40 9.50
R 150717C00087500 C 07/17/15 87.5 6.20 7.30
R 150717C00090000 C 07/17/15 90.0 4.80 5.30
R 150717C00092500 C 07/17/15 92.5 3.30 3.60
R 150717C00095000 C 07/17/15 95.0 2.00 2.20
R 150717C00097500 C 07/17/15 97.5 0.85 1.25
R 150717C00100000 C 07/17/15 100.0 0.50 0.65
R 150717C00105000 C 07/17/15 105.0 0.05 0.35
R 150717C00110000 C 07/17/15 110.0 0.00 0.25
R 150717C00115000 C 07/17/15 115.0 0.00 0.25
R 150717C00120000 C 07/17/15 120.0 0.00 0.25
R 150717C00125000 C 07/17/15 125.0 0.00 0.20
R 150717C00130000 C 07/17/15 130.0 0.00 0.20
R 150717C00135000 C 07/17/15 135.0 0.00 0.25
R 150717C00140000 C 07/17/15 140.0 0.00 0.25
R 150717P00050000 P 07/17/15 50.0 0.00 0.25
R 150717P00055000 P 07/17/15 55.0 0.00 0.25
R 150717P00060000 P 07/17/15 60.0 0.00 0.25
R 150717P00065000 P 07/17/15 65.0 0.00 0.30
R 150717P00070000 P 07/17/15 70.0 0.00 0.25
R 150717P00075000 P 07/17/15 75.0 0.00 0.20
R 150717P00080000 P 07/17/15 80.0 0.05 0.40
R 150717P00085000 P 07/17/15 85.0 0.45 0.60
R 150717P00087500 P 07/17/15 87.5 0.75 1.05
R 150717P00090000 P 07/17/15 90.0 1.30 1.55
R 150717P00092500 P 07/17/15 92.5 2.10 2.35
R 150717P00095000 P 07/17/15 95.0 3.20 3.60
R 150717P00097500 P 07/17/15 97.5 4.70 5.20
R 150717P00100000 P 07/17/15 100.0 6.50 8.10
R 150717P00105000 P 07/17/15 105.0 11.10 12.30
R 150717P00110000 P 07/17/15 110.0 15.10 18.20
R 150717P00115000 P 07/17/15 115.0 20.40 23.10
R 150717P00120000 P 07/17/15 120.0 25.00 28.20
R 150717P00125000 P 07/17/15 125.0 30.50 33.20
R 150717P00130000 P 07/17/15 130.0 34.90 38.20
R 150717P00135000 P 07/17/15 135.0 40.30 43.10
R 150717P00140000 P 07/17/15 140.0 45.10 48.10
R 150821C00055000 C 08/21/15 55.0 36.90 39.60
R 150821C00060000 C 08/21/15 60.0 32.30 35.20
R 150821C00065000 C 08/21/15 65.0 26.30 29.90
R 150821C00070000 C 08/21/15 70.0 21.70 25.60
R 150821C00075000 C 08/21/15 75.0 17.40 20.30
R 150821C00080000 C 08/21/15 80.0 13.40 14.80
R 150821C00082500 C 08/21/15 82.5 10.70 12.40
R 150821C00085000 C 08/21/15 85.0 8.70 10.30
R 150821C00087500 C 08/21/15 87.5 7.60 8.20
R 150821C00090000 C 08/21/15 90.0 5.90 6.40
R 150821C00092500 C 08/21/15 92.5 4.50 4.70
R 150821C00095000 C 08/21/15 95.0 3.10 3.40
R 150821C00097500 C 08/21/15 97.5 2.05 2.35
R 150821C00100000 C 08/21/15 100.0 1.25 1.55
R 150821C00105000 C 08/21/15 105.0 0.35 0.70
R 150821C00110000 C 08/21/15 110.0 0.10 0.35
R 150821C00115000 C 08/21/15 115.0 0.00 0.30
R 150821C00120000 C 08/21/15 120.0 0.00 0.25
R 150821P00055000 P 08/21/15 55.0 0.00 0.10
R 150821P00060000 P 08/21/15 60.0 0.00 0.35
R 150821P00065000 P 08/21/15 65.0 0.00 0.35
R 150821P00070000 P 08/21/15 70.0 0.05 0.40
R 150821P00075000 P 08/21/15 75.0 0.15 0.50
R 150821P00080000 P 08/21/15 80.0 0.40 0.80
R 150821P00082500 P 08/21/15 82.5 0.80 1.15
R 150821P00085000 P 08/21/15 85.0 1.20 1.35
R 150821P00087500 P 08/21/15 87.5 1.75 2.20
R 150821P00090000 P 08/21/15 90.0 2.50 2.90
R 150821P00092500 P 08/21/15 92.5 3.40 3.70
R 150821P00095000 P 08/21/15 95.0 4.60 5.20
R 150821P00097500 P 08/21/15 97.5 6.10 6.70
R 150821P00100000 P 08/21/15 100.0 7.70 8.80
R 150821P00105000 P 08/21/15 105.0 11.70 13.40
R 150821P00110000 P 08/21/15 110.0 15.50 19.10
R 150821P00115000 P 08/21/15 115.0 20.40 24.10
R 150821P00120000 P 08/21/15 120.0 25.90 28.20
R 151120C00050000 C 11/20/15 50.0 41.80 44.90
R 151120C00055000 C 11/20/15 55.0 36.50 40.10
R 151120C00060000 C 11/20/15 60.0 32.00 35.00
R 151120C00065000 C 11/20/15 65.0 27.10 30.20
R 151120C00070000 C 11/20/15 70.0 22.00 25.30
R 151120C00075000 C 11/20/15 75.0 17.10 20.90
R 151120C00080000 C 11/20/15 80.0 13.70 15.60
R 151120C00085000 C 11/20/15 85.0 10.80 12.70
R 151120C00090000 C 11/20/15 90.0 7.30 8.10
R 151120C00092500 C 11/20/15 92.5 5.80 6.60
R 151120C00095000 C 11/20/15 95.0 4.60 5.30
R 151120C00097500 C 11/20/15 97.5 3.50 4.20
R 151120C00100000 C 11/20/15 100.0 2.65 3.30
R 151120C00105000 C 11/20/15 105.0 1.45 1.80
R 151120C00110000 C 11/20/15 110.0 0.75 1.20
R 151120C00115000 C 11/20/15 115.0 0.30 0.80
R 151120C00120000 C 11/20/15 120.0 0.00 0.55
R 151120C00125000 C 11/20/15 125.0 0.00 0.40
R 151120C00130000 C 11/20/15 130.0 0.00 0.35
R 151120C00135000 C 11/20/15 135.0 0.00 0.35
R 151120C00140000 C 11/20/15 140.0 0.00 0.35
R 151120C00145000 C 11/20/15 145.0 0.00 0.35
R 151120P00050000 P 11/20/15 50.0 0.00 0.45
R 151120P00055000 P 11/20/15 55.0 0.10 0.50
R 151120P00060000 P 11/20/15 60.0 0.00 0.50
R 151120P00065000 P 11/20/15 65.0 0.15 0.60
R 151120P00070000 P 11/20/15 70.0 0.40 0.80
R 151120P00075000 P 11/20/15 75.0 0.75 1.10
R 151120P00080000 P 11/20/15 80.0 1.50 1.90
R 151120P00085000 P 11/20/15 85.0 2.60 3.30
R 151120P00090000 P 11/20/15 90.0 4.40 4.80
R 151120P00092500 P 11/20/15 92.5 5.40 6.10
R 151120P00095000 P 11/20/15 95.0 6.60 7.40
R 151120P00097500 P 11/20/15 97.5 8.10 8.80
R 151120P00100000 P 11/20/15 100.0 9.70 10.80
R 151120P00105000 P 11/20/15 105.0 13.10 14.40
R 151120P00110000 P 11/20/15 110.0 17.30 19.20
R 151120P00115000 P 11/20/15 115.0 21.80 24.20
R 151120P00120000 P 11/20/15 120.0 25.60 28.60
R 151120P00125000 P 11/20/15 125.0 30.70 34.30
R 151120P00130000 P 11/20/15 130.0 35.70 38.90
R 151120P00135000 P 11/20/15 135.0 40.50 43.80
R 151120P00140000 P 11/20/15 140.0 45.60 48.90
R 151120P00145000 P 11/20/15 145.0 50.60 53.90

OPRA data is delayed 15 minutes.