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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160617C00035000 C 06/17/16 35.0 32.60 35.90
R 160617C00037500 C 06/17/16 37.5 29.90 33.50
R 160617C00040000 C 06/17/16 40.0 27.40 31.00
R 160617C00042500 C 06/17/16 42.5 25.20 28.50
R 160617C00045000 C 06/17/16 45.0 22.40 26.00
R 160617C00047500 C 06/17/16 47.5 20.20 23.50
R 160617C00050000 C 06/17/16 50.0 17.50 21.10
R 160617C00055000 C 06/17/16 55.0 12.50 16.00
R 160617C00057500 C 06/17/16 57.5 10.10 13.50
R 160617C00060000 C 06/17/16 60.0 7.60 11.40
R 160617C00062500 C 06/17/16 62.5 5.40 8.70
R 160617C00065000 C 06/17/16 65.0 3.10 6.50
R 160617C00067500 C 06/17/16 67.5 2.95 3.20
R 160617C00070000 C 06/17/16 70.0 1.50 1.65
R 160617C00072500 C 06/17/16 72.5 0.55 0.70
R 160617C00075000 C 06/17/16 75.0 0.05 0.45
R 160617C00077500 C 06/17/16 77.5 0.00 0.30
R 160617C00080000 C 06/17/16 80.0 0.00 0.25
R 160617C00085000 C 06/17/16 85.0 0.00 0.25
R 160617C00090000 C 06/17/16 90.0 0.00 0.25
R 160617C00095000 C 06/17/16 95.0 0.00 0.25
R 160617P00035000 P 06/17/16 35.0 0.00 0.25
R 160617P00037500 P 06/17/16 37.5 0.00 0.25
R 160617P00040000 P 06/17/16 40.0 0.00 0.25
R 160617P00042500 P 06/17/16 42.5 0.00 0.25
R 160617P00045000 P 06/17/16 45.0 0.00 0.25
R 160617P00047500 P 06/17/16 47.5 0.00 0.25
R 160617P00050000 P 06/17/16 50.0 0.00 0.25
R 160617P00055000 P 06/17/16 55.0 0.00 0.30
R 160617P00057500 P 06/17/16 57.5 0.00 0.35
R 160617P00060000 P 06/17/16 60.0 0.05 0.40
R 160617P00062500 P 06/17/16 62.5 0.20 0.50
R 160617P00065000 P 06/17/16 65.0 0.50 0.65
R 160617P00067500 P 06/17/16 67.5 1.00 1.15
R 160617P00070000 P 06/17/16 70.0 1.95 2.15
R 160617P00072500 P 06/17/16 72.5 2.00 5.50
R 160617P00075000 P 06/17/16 75.0 4.20 7.70
R 160617P00077500 P 06/17/16 77.5 6.60 10.00
R 160617P00080000 P 06/17/16 80.0 9.00 12.30
R 160617P00085000 P 06/17/16 85.0 14.10 17.50
R 160617P00090000 P 06/17/16 90.0 19.10 22.60
R 160617P00095000 P 06/17/16 95.0 24.10 27.20
R 160715C00032500 C 07/15/16 32.5 35.80 38.60
R 160715C00035000 C 07/15/16 35.0 32.70 36.10
R 160715C00037500 C 07/15/16 37.5 30.20 33.60
R 160715C00040000 C 07/15/16 40.0 27.70 31.10
R 160715C00042500 C 07/15/16 42.5 25.20 28.40
R 160715C00045000 C 07/15/16 45.0 22.70 25.80
R 160715C00047500 C 07/15/16 47.5 20.30 23.50
R 160715C00050000 C 07/15/16 50.0 17.80 20.90
R 160715C00055000 C 07/15/16 55.0 12.70 16.20
R 160715C00060000 C 07/15/16 60.0 8.10 11.50
R 160715C00062500 C 07/15/16 62.5 6.00 9.30
R 160715C00065000 C 07/15/16 65.0 5.60 6.20
R 160715C00067500 C 07/15/16 67.5 3.80 4.20
R 160715C00070000 C 07/15/16 70.0 2.50 2.70
R 160715C00072500 C 07/15/16 72.5 1.35 1.70
R 160715C00075000 C 07/15/16 75.0 0.70 0.95
R 160715C00080000 C 07/15/16 80.0 0.05 0.40
R 160715C00085000 C 07/15/16 85.0 0.00 0.25
R 160715C00090000 C 07/15/16 90.0 0.00 0.25
R 160715C00095000 C 07/15/16 95.0 0.00 0.25
R 160715C00100000 C 07/15/16 100.0 0.00 0.25
R 160715P00032500 P 07/15/16 32.5 0.00 1.75
R 160715P00035000 P 07/15/16 35.0 0.00 0.25
R 160715P00037500 P 07/15/16 37.5 0.00 0.25
R 160715P00040000 P 07/15/16 40.0 0.00 0.30
R 160715P00042500 P 07/15/16 42.5 0.00 0.30
R 160715P00045000 P 07/15/16 45.0 0.00 0.30
R 160715P00047500 P 07/15/16 47.5 0.00 0.35
R 160715P00050000 P 07/15/16 50.0 0.00 0.35
R 160715P00055000 P 07/15/16 55.0 0.10 0.45
R 160715P00060000 P 07/15/16 60.0 0.40 0.75
R 160715P00062500 P 07/15/16 62.5 0.70 1.10
R 160715P00065000 P 07/15/16 65.0 1.20 1.50
R 160715P00067500 P 07/15/16 67.5 1.95 2.25
R 160715P00070000 P 07/15/16 70.0 2.95 3.30
R 160715P00072500 P 07/15/16 72.5 4.30 5.00
R 160715P00075000 P 07/15/16 75.0 4.70 8.10
R 160715P00080000 P 07/15/16 80.0 9.10 12.60
R 160715P00085000 P 07/15/16 85.0 14.10 17.50
R 160715P00090000 P 07/15/16 90.0 19.10 22.30
R 160715P00095000 P 07/15/16 95.0 24.10 27.30
R 160715P00100000 P 07/15/16 100.0 29.10 32.10
R 160819C00027500 C 08/19/16 27.5 40.40 43.50
R 160819C00030000 C 08/19/16 30.0 37.50 41.20
R 160819C00032500 C 08/19/16 32.5 35.10 38.60
R 160819C00035000 C 08/19/16 35.0 32.60 36.00
R 160819C00037500 C 08/19/16 37.5 30.10 33.50
R 160819C00040000 C 08/19/16 40.0 27.50 31.00
R 160819C00042500 C 08/19/16 42.5 25.20 28.60
R 160819C00045000 C 08/19/16 45.0 22.80 26.20
R 160819C00047500 C 08/19/16 47.5 20.70 23.80
R 160819C00050000 C 08/19/16 50.0 17.90 21.40
R 160819C00052500 C 08/19/16 52.5 15.50 18.90
R 160819C00055000 C 08/19/16 55.0 13.60 16.60
R 160819C00057500 C 08/19/16 57.5 10.90 14.40
R 160819C00060000 C 08/19/16 60.0 9.80 12.20
R 160819C00062500 C 08/19/16 62.5 8.30 9.10
R 160819C00065000 C 08/19/16 65.0 6.50 7.10
R 160819C00067500 C 08/19/16 67.5 4.90 5.40
R 160819C00070000 C 08/19/16 70.0 3.50 3.90
R 160819C00072500 C 08/19/16 72.5 2.40 2.75
R 160819C00075000 C 08/19/16 75.0 1.60 1.90
R 160819C00077500 C 08/19/16 77.5 1.00 1.30
R 160819C00080000 C 08/19/16 80.0 0.40 0.85
R 160819C00085000 C 08/19/16 85.0 0.00 0.40
R 160819P00027500 P 08/19/16 27.5 0.00 0.35
R 160819P00030000 P 08/19/16 30.0 0.00 0.40
R 160819P00032500 P 08/19/16 32.5 0.05 0.15
R 160819P00035000 P 08/19/16 35.0 0.00 0.45
R 160819P00037500 P 08/19/16 37.5 0.00 0.50
R 160819P00040000 P 08/19/16 40.0 0.05 0.50
R 160819P00042500 P 08/19/16 42.5 0.05 0.55
R 160819P00045000 P 08/19/16 45.0 0.00 0.60
R 160819P00047500 P 08/19/16 47.5 0.10 0.65
R 160819P00050000 P 08/19/16 50.0 0.15 0.75
R 160819P00052500 P 08/19/16 52.5 0.25 0.95
R 160819P00055000 P 08/19/16 55.0 0.50 0.90
R 160819P00057500 P 08/19/16 57.5 0.75 1.20
R 160819P00060000 P 08/19/16 60.0 1.15 1.60
R 160819P00062500 P 08/19/16 62.5 1.70 2.10
R 160819P00065000 P 08/19/16 65.0 2.35 2.85
R 160819P00067500 P 08/19/16 67.5 3.30 3.80
R 160819P00070000 P 08/19/16 70.0 4.40 5.00
R 160819P00072500 P 08/19/16 72.5 5.60 6.40
R 160819P00075000 P 08/19/16 75.0 7.40 8.10
R 160819P00077500 P 08/19/16 77.5 7.90 11.30
R 160819P00080000 P 08/19/16 80.0 10.00 13.50
R 160819P00085000 P 08/19/16 85.0 14.50 18.00
R 161118C00032500 C 11/18/16 32.5 35.00 38.80
R 161118C00035000 C 11/18/16 35.0 32.40 36.70
R 161118C00037500 C 11/18/16 37.5 30.00 34.10
R 161118C00040000 C 11/18/16 40.0 27.50 31.80
R 161118C00042500 C 11/18/16 42.5 25.00 29.40
R 161118C00045000 C 11/18/16 45.0 22.80 27.00
R 161118C00047500 C 11/18/16 47.5 20.30 24.50
R 161118C00050000 C 11/18/16 50.0 18.10 22.30
R 161118C00055000 C 11/18/16 55.0 13.70 17.80
R 161118C00057500 C 11/18/16 57.5 11.90 15.60
R 161118C00060000 C 11/18/16 60.0 11.30 12.40
R 161118C00062500 C 11/18/16 62.5 9.70 10.30
R 161118C00065000 C 11/18/16 65.0 8.00 8.60
R 161118C00067500 C 11/18/16 67.5 6.60 7.20
R 161118C00070000 C 11/18/16 70.0 5.20 5.90
R 161118C00072500 C 11/18/16 72.5 4.10 4.80
R 161118C00075000 C 11/18/16 75.0 3.20 3.90
R 161118C00077500 C 11/18/16 77.5 2.45 2.90
R 161118C00080000 C 11/18/16 80.0 1.75 2.40
R 161118C00085000 C 11/18/16 85.0 0.75 1.30
R 161118C00090000 C 11/18/16 90.0 0.00 0.80
R 161118C00095000 C 11/18/16 95.0 0.00 2.30
R 161118P00032500 P 11/18/16 32.5 0.00 0.50
R 161118P00035000 P 11/18/16 35.0 0.00 2.20
R 161118P00037500 P 11/18/16 37.5 0.00 2.25
R 161118P00040000 P 11/18/16 40.0 0.00 2.30
R 161118P00042500 P 11/18/16 42.5 0.00 2.40
R 161118P00045000 P 11/18/16 45.0 0.05 2.60
R 161118P00047500 P 11/18/16 47.5 0.55 1.20
R 161118P00050000 P 11/18/16 50.0 0.00 3.10
R 161118P00055000 P 11/18/16 55.0 1.40 2.05
R 161118P00057500 P 11/18/16 57.5 2.00 2.55
R 161118P00060000 P 11/18/16 60.0 2.60 3.20
R 161118P00062500 P 11/18/16 62.5 3.30 4.00
R 161118P00065000 P 11/18/16 65.0 4.20 4.90
R 161118P00067500 P 11/18/16 67.5 5.20 5.90
R 161118P00070000 P 11/18/16 70.0 6.40 7.10
R 161118P00072500 P 11/18/16 72.5 7.70 8.50
R 161118P00075000 P 11/18/16 75.0 9.10 10.00
R 161118P00077500 P 11/18/16 77.5 10.90 11.70
R 161118P00080000 P 11/18/16 80.0 11.40 15.30
R 161118P00085000 P 11/18/16 85.0 15.40 19.10
R 161118P00090000 P 11/18/16 90.0 19.70 23.50
R 161118P00095000 P 11/18/16 95.0 24.70 28.20

OPRA data is delayed 15 minutes.