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 (2014-08-29)Premium Content

Ryder System Inc (R)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141122C00045000 C 11/22/14 45.0 36.90 40.10
R 141122C00047500 C 11/22/14 47.5 34.20 37.90
R 141122C00050000 C 11/22/14 50.0 31.70 35.20
R 141122C00055000 C 11/22/14 55.0 27.40 30.30
R 141122C00060000 C 11/22/14 60.0 22.40 25.00
R 141122C00065000 C 11/22/14 65.0 17.50 19.90
R 141122C00070000 C 11/22/14 70.0 12.70 15.10
R 141122C00072500 C 11/22/14 72.5 10.50 12.70
R 141122C00075000 C 11/22/14 75.0 8.20 10.20
R 141122C00077500 C 11/22/14 77.5 6.20 8.00
R 141122C00080000 C 11/22/14 80.0 5.10 5.60
R 141122C00082500 C 11/22/14 82.5 3.10 4.00
R 141122C00085000 C 11/22/14 85.0 2.15 2.55
R 141122C00087500 C 11/22/14 87.5 1.25 1.60
R 141122C00090000 C 11/22/14 90.0 0.60 0.95
R 141122C00092500 C 11/22/14 92.5 0.30 0.65
R 141122C00095000 C 11/22/14 95.0 0.05 0.40
R 141122C00097500 C 11/22/14 97.5 0.05 0.30
R 141122C00100000 C 11/22/14 100.0 0.00 0.25
R 141122C00105000 C 11/22/14 105.0 0.00 0.25
R 141122C00110000 C 11/22/14 110.0 0.00 0.25
R 141122P00045000 P 11/22/14 45.0 0.00 0.25
R 141122P00047500 P 11/22/14 47.5 0.00 0.30
R 141122P00050000 P 11/22/14 50.0 0.00 0.25
R 141122P00055000 P 11/22/14 55.0 0.00 0.25
R 141122P00060000 P 11/22/14 60.0 0.00 0.30
R 141122P00065000 P 11/22/14 65.0 0.10 0.40
R 141122P00070000 P 11/22/14 70.0 0.25 0.55
R 141122P00072500 P 11/22/14 72.5 0.40 0.75
R 141122P00075000 P 11/22/14 75.0 0.65 1.05
R 141122P00077500 P 11/22/14 77.5 1.05 1.40
R 141122P00080000 P 11/22/14 80.0 1.75 2.05
R 141122P00082500 P 11/22/14 82.5 2.40 2.75
R 141122P00085000 P 11/22/14 85.0 3.60 3.90
R 141122P00087500 P 11/22/14 87.5 5.10 5.70
R 141122P00090000 P 11/22/14 90.0 6.80 8.50
R 141122P00092500 P 11/22/14 92.5 8.70 11.20
R 141122P00095000 P 11/22/14 95.0 10.90 13.20
R 141122P00097500 P 11/22/14 97.5 12.90 15.50
R 141122P00100000 P 11/22/14 100.0 15.30 18.00
R 141122P00105000 P 11/22/14 105.0 20.50 23.00
R 141122P00110000 P 11/22/14 110.0 25.50 28.00
R 141220C00065000 C 12/20/14 65.0 17.20 20.40
R 141220C00070000 C 12/20/14 70.0 12.40 15.70
R 141220C00075000 C 12/20/14 75.0 8.60 10.70
R 141220C00077500 C 12/20/14 77.5 7.40 8.20
R 141220C00080000 C 12/20/14 80.0 5.80 6.30
R 141220C00082500 C 12/20/14 82.5 4.20 4.70
R 141220C00085000 C 12/20/14 85.0 2.90 3.40
R 141220C00087500 C 12/20/14 87.5 1.85 2.30
R 141220C00090000 C 12/20/14 90.0 1.15 1.50
R 141220C00095000 C 12/20/14 95.0 0.35 0.80
R 141220P00065000 P 12/20/14 65.0 0.25 0.60
R 141220P00070000 P 12/20/14 70.0 0.50 0.90
R 141220P00075000 P 12/20/14 75.0 1.10 1.50
R 141220P00077500 P 12/20/14 77.5 1.50 2.10
R 141220P00080000 P 12/20/14 80.0 2.25 2.85
R 141220P00082500 P 12/20/14 82.5 3.20 3.80
R 141220P00085000 P 12/20/14 85.0 4.30 5.00
R 141220P00087500 P 12/20/14 87.5 5.80 6.50
R 141220P00090000 P 12/20/14 90.0 7.30 9.10
R 141220P00095000 P 12/20/14 95.0 11.20 13.50
R 150220C00047500 C 02/20/15 47.5 34.40 37.60
R 150220C00050000 C 02/20/15 50.0 31.60 35.30
R 150220C00055000 C 02/20/15 55.0 26.70 30.30
R 150220C00060000 C 02/20/15 60.0 22.30 25.60
R 150220C00065000 C 02/20/15 65.0 17.80 20.90
R 150220C00070000 C 02/20/15 70.0 13.70 15.90
R 150220C00075000 C 02/20/15 75.0 8.80 11.60
R 150220C00077500 C 02/20/15 77.5 8.10 9.70
R 150220C00080000 C 02/20/15 80.0 6.50 7.50
R 150220C00082500 C 02/20/15 82.5 5.40 6.10
R 150220C00085000 C 02/20/15 85.0 3.90 4.80
R 150220C00087500 C 02/20/15 87.5 3.00 3.70
R 150220C00090000 C 02/20/15 90.0 2.45 2.90
R 150220C00092500 C 02/20/15 92.5 1.60 2.35
R 150220C00095000 C 02/20/15 95.0 1.15 1.75
R 150220C00097500 C 02/20/15 97.5 0.70 1.30
R 150220C00100000 C 02/20/15 100.0 0.55 0.95
R 150220C00105000 C 02/20/15 105.0 0.25 0.55
R 150220C00110000 C 02/20/15 110.0 0.05 0.50
R 150220C00115000 C 02/20/15 115.0 0.00 0.25
R 150220P00047500 P 02/20/15 47.5 0.05 0.50
R 150220P00050000 P 02/20/15 50.0 0.05 0.50
R 150220P00055000 P 02/20/15 55.0 0.20 0.50
R 150220P00060000 P 02/20/15 60.0 0.40 0.65
R 150220P00065000 P 02/20/15 65.0 0.75 1.15
R 150220P00070000 P 02/20/15 70.0 1.25 1.75
R 150220P00075000 P 02/20/15 75.0 2.15 2.85
R 150220P00077500 P 02/20/15 77.5 2.80 3.70
R 150220P00080000 P 02/20/15 80.0 3.70 4.40
R 150220P00082500 P 02/20/15 82.5 4.70 5.50
R 150220P00085000 P 02/20/15 85.0 5.90 6.70
R 150220P00087500 P 02/20/15 87.5 7.30 8.10
R 150220P00090000 P 02/20/15 90.0 9.10 10.40
R 150220P00092500 P 02/20/15 92.5 10.50 12.40
R 150220P00095000 P 02/20/15 95.0 12.40 14.40
R 150220P00097500 P 02/20/15 97.5 14.40 16.50
R 150220P00100000 P 02/20/15 100.0 16.20 19.50
R 150220P00105000 P 02/20/15 105.0 20.70 24.10
R 150220P00110000 P 02/20/15 110.0 25.70 28.90
R 150220P00115000 P 02/20/15 115.0 30.60 33.80
R 150515C00050000 C 05/15/15 50.0 31.90 35.30
R 150515C00055000 C 05/15/15 55.0 26.70 30.40
R 150515C00060000 C 05/15/15 60.0 22.30 25.70
R 150515C00065000 C 05/15/15 65.0 18.50 20.70
R 150515C00070000 C 05/15/15 70.0 14.40 16.60
R 150515C00075000 C 05/15/15 75.0 10.80 12.40
R 150515C00080000 C 05/15/15 80.0 8.00 9.00
R 150515C00082500 C 05/15/15 82.5 6.80 8.00
R 150515C00085000 C 05/15/15 85.0 5.70 6.30
R 150515C00087500 C 05/15/15 87.5 4.20 5.20
R 150515C00090000 C 05/15/15 90.0 3.30 4.50
R 150515C00092500 C 05/15/15 92.5 2.60 3.70
R 150515C00095000 C 05/15/15 95.0 2.05 2.95
R 150515C00097500 C 05/15/15 97.5 0.20 3.70
R 150515C00100000 C 05/15/15 100.0 0.00 3.80
R 150515C00105000 C 05/15/15 105.0 0.00 3.00
R 150515C00110000 C 05/15/15 110.0 0.30 0.80
R 150515C00115000 C 05/15/15 115.0 0.00 2.10
R 150515C00120000 C 05/15/15 120.0 0.00 0.55
R 150515P00050000 P 05/15/15 50.0 0.10 0.55
R 150515P00055000 P 05/15/15 55.0 0.30 0.75
R 150515P00060000 P 05/15/15 60.0 0.70 1.20
R 150515P00065000 P 05/15/15 65.0 0.60 2.80
R 150515P00070000 P 05/15/15 70.0 2.10 2.90
R 150515P00075000 P 05/15/15 75.0 3.30 5.40
R 150515P00080000 P 05/15/15 80.0 5.10 6.40
R 150515P00082500 P 05/15/15 82.5 6.10 8.60
R 150515P00085000 P 05/15/15 85.0 7.40 9.90
R 150515P00087500 P 05/15/15 87.5 8.80 11.70
R 150515P00090000 P 05/15/15 90.0 10.30 12.10
R 150515P00092500 P 05/15/15 92.5 11.90 13.90
R 150515P00095000 P 05/15/15 95.0 13.70 15.80
R 150515P00097500 P 05/15/15 97.5 15.50 17.80
R 150515P00100000 P 05/15/15 100.0 17.70 20.00
R 150515P00105000 P 05/15/15 105.0 22.00 24.40
R 150515P00110000 P 05/15/15 110.0 26.40 29.40
R 150515P00115000 P 05/15/15 115.0 30.90 34.20
R 150515P00120000 P 05/15/15 120.0 35.70 39.10

OPRA data is delayed 15 minutes.