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 (2017-05-26)Premium Content

Ryder System Inc (R)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 170818C00040000 C 08/18/17 40.0 33.30 34.30
R 170818C00042500 C 08/18/17 42.5 29.40 31.80
R 170818C00045000 C 08/18/17 45.0 28.30 29.20
R 170818C00047500 C 08/18/17 47.5 25.30 27.00
R 170818C00050000 C 08/18/17 50.0 23.30 24.20
R 170818C00055000 C 08/18/17 55.0 18.10 19.60
R 170818C00057500 C 08/18/17 57.5 14.30 16.90
R 170818C00060000 C 08/18/17 60.0 13.30 13.90
R 170818C00062500 C 08/18/17 62.5 10.90 11.60
R 170818C00065000 C 08/18/17 65.0 8.60 9.10
R 170818C00067500 C 08/18/17 67.5 6.50 6.90
R 170818C00070000 C 08/18/17 70.0 4.50 4.90
R 170818C00072500 C 08/18/17 72.5 2.75 3.10
R 170818C00075000 C 08/18/17 75.0 1.65 1.80
R 170818C00077500 C 08/18/17 77.5 0.75 1.10
R 170818C00080000 C 08/18/17 80.0 0.25 0.55
R 170818C00082500 C 08/18/17 82.5 0.15 0.30
R 170818C00085000 C 08/18/17 85.0 0.05 0.15
R 170818C00090000 C 08/18/17 90.0 0.00 0.30
R 170818C00095000 C 08/18/17 95.0 0.00 0.05
R 170818C00100000 C 08/18/17 100.0 0.00 0.05
R 170818C00105000 C 08/18/17 105.0 0.00 0.05
R 170818C00110000 C 08/18/17 110.0 0.00 0.10
R 170818C00115000 C 08/18/17 115.0 0.00 0.05
R 170818P00040000 P 08/18/17 40.0 0.00 0.20
R 170818P00042500 P 08/18/17 42.5 0.00 0.50
R 170818P00045000 P 08/18/17 45.0 0.00 0.40
R 170818P00047500 P 08/18/17 47.5 0.00 0.35
R 170818P00050000 P 08/18/17 50.0 0.00 0.45
R 170818P00055000 P 08/18/17 55.0 0.00 0.10
R 170818P00057500 P 08/18/17 57.5 0.00 0.30
R 170818P00060000 P 08/18/17 60.0 0.10 0.15
R 170818P00062500 P 08/18/17 62.5 0.15 0.25
R 170818P00065000 P 08/18/17 65.0 0.30 0.45
R 170818P00067500 P 08/18/17 67.5 0.55 0.75
R 170818P00070000 P 08/18/17 70.0 1.10 1.45
R 170818P00072500 P 08/18/17 72.5 2.05 2.25
R 170818P00075000 P 08/18/17 75.0 3.30 3.60
R 170818P00077500 P 08/18/17 77.5 5.10 5.30
R 170818P00080000 P 08/18/17 80.0 6.90 7.40
R 170818P00082500 P 08/18/17 82.5 9.10 10.00
R 170818P00085000 P 08/18/17 85.0 11.30 12.10
R 170818P00090000 P 08/18/17 90.0 15.90 17.30
R 170818P00095000 P 08/18/17 95.0 21.50 22.10
R 170818P00100000 P 08/18/17 100.0 25.70 27.40
R 170818P00105000 P 08/18/17 105.0 31.00 32.00
R 170818P00110000 P 08/18/17 110.0 35.90 37.60
R 170818P00115000 P 08/18/17 115.0 41.30 42.00
R 170915C00055000 C 09/15/17 55.0 18.30 19.50
R 170915C00060000 C 09/15/17 60.0 12.70 15.10
R 170915C00062500 C 09/15/17 62.5 10.00 12.30
R 170915C00065000 C 09/15/17 65.0 8.40 9.30
R 170915C00067500 C 09/15/17 67.5 6.70 7.10
R 170915C00070000 C 09/15/17 70.0 4.70 5.20
R 170915C00072500 C 09/15/17 72.5 3.20 3.60
R 170915C00075000 C 09/15/17 75.0 1.90 2.35
R 170915C00077500 C 09/15/17 77.5 1.20 1.45
R 170915C00080000 C 09/15/17 80.0 0.65 0.80
R 170915C00085000 C 09/15/17 85.0 0.10 0.25
R 170915C00090000 C 09/15/17 90.0 0.00 0.10
R 170915C00095000 C 09/15/17 95.0 0.00 0.05
R 170915C00100000 C 09/15/17 100.0 0.00 1.80
R 170915C00105000 C 09/15/17 105.0 0.00 0.05
R 170915P00055000 P 09/15/17 55.0 0.00 0.30
R 170915P00060000 P 09/15/17 60.0 0.15 0.25
R 170915P00062500 P 09/15/17 62.5 0.25 0.40
R 170915P00065000 P 09/15/17 65.0 0.50 0.70
R 170915P00067500 P 09/15/17 67.5 0.85 1.10
R 170915P00070000 P 09/15/17 70.0 1.50 1.70
R 170915P00072500 P 09/15/17 72.5 2.35 2.65
R 170915P00075000 P 09/15/17 75.0 3.60 4.00
R 170915P00077500 P 09/15/17 77.5 5.30 5.70
R 170915P00080000 P 09/15/17 80.0 7.00 8.40
R 170915P00085000 P 09/15/17 85.0 11.00 13.30
R 170915P00090000 P 09/15/17 90.0 16.00 17.80
R 170915P00095000 P 09/15/17 95.0 19.70 22.40
R 170915P00100000 P 09/15/17 100.0 25.70 27.30
R 170915P00105000 P 09/15/17 105.0 31.00 32.70
R 171117C00042500 C 11/17/17 42.5 30.60 31.80
R 171117C00045000 C 11/17/17 45.0 28.20 29.20
R 171117C00047500 C 11/17/17 47.5 23.70 27.50
R 171117C00050000 C 11/17/17 50.0 22.10 24.60
R 171117C00055000 C 11/17/17 55.0 17.70 19.30
R 171117C00057500 C 11/17/17 57.5 15.90 17.00
R 171117C00060000 C 11/17/17 60.0 13.60 14.60
R 171117C00062500 C 11/17/17 62.5 11.70 12.60
R 171117C00065000 C 11/17/17 65.0 9.50 10.40
R 171117C00067500 C 11/17/17 67.5 7.80 8.50
R 171117C00070000 C 11/17/17 70.0 5.90 6.80
R 171117C00072500 C 11/17/17 72.5 4.60 5.20
R 171117C00075000 C 11/17/17 75.0 3.40 3.70
R 171117C00077500 C 11/17/17 77.5 2.45 2.95
R 171117C00080000 C 11/17/17 80.0 1.75 2.10
R 171117C00082500 C 11/17/17 82.5 1.05 1.45
R 171117C00085000 C 11/17/17 85.0 0.75 1.00
R 171117C00090000 C 11/17/17 90.0 0.25 0.45
R 171117C00095000 C 11/17/17 95.0 0.05 0.20
R 171117C00100000 C 11/17/17 100.0 0.00 0.15
R 171117C00105000 C 11/17/17 105.0 0.00 0.10
R 171117C00110000 C 11/17/17 110.0 0.00 0.05
R 171117P00042500 P 11/17/17 42.5 0.00 0.10
R 171117P00045000 P 11/17/17 45.0 0.00 0.15
R 171117P00047500 P 11/17/17 47.5 0.05 0.35
R 171117P00050000 P 11/17/17 50.0 0.10 0.25
R 171117P00055000 P 11/17/17 55.0 0.25 0.40
R 171117P00057500 P 11/17/17 57.5 0.40 0.65
R 171117P00060000 P 11/17/17 60.0 0.70 0.85
R 171117P00062500 P 11/17/17 62.5 1.05 1.30
R 171117P00065000 P 11/17/17 65.0 1.55 1.80
R 171117P00067500 P 11/17/17 67.5 2.15 2.40
R 171117P00070000 P 11/17/17 70.0 3.00 3.20
R 171117P00072500 P 11/17/17 72.5 4.10 4.30
R 171117P00075000 P 11/17/17 75.0 5.40 5.70
R 171117P00077500 P 11/17/17 77.5 6.90 7.20
R 171117P00080000 P 11/17/17 80.0 8.50 9.10
R 171117P00082500 P 11/17/17 82.5 10.40 11.30
R 171117P00085000 P 11/17/17 85.0 12.20 13.10
R 171117P00090000 P 11/17/17 90.0 15.70 17.60
R 171117P00095000 P 11/17/17 95.0 21.40 23.10
R 171117P00100000 P 11/17/17 100.0 26.30 27.20
R 171117P00105000 P 11/17/17 105.0 31.30 33.50
R 171117P00110000 P 11/17/17 110.0 36.20 37.30
R 180119C00035000 C 01/19/18 35.0 37.80 39.70
R 180119C00037500 C 01/19/18 37.5 34.30 38.50
R 180119C00040000 C 01/19/18 40.0 32.10 36.00
R 180119C00042500 C 01/19/18 42.5 29.50 33.70
R 180119C00045000 C 01/19/18 45.0 27.20 30.80
R 180119C00047500 C 01/19/18 47.5 25.60 28.00
R 180119C00050000 C 01/19/18 50.0 21.50 25.20
R 180119C00055000 C 01/19/18 55.0 17.60 20.00
R 180119C00057500 C 01/19/18 57.5 15.80 17.20
R 180119C00060000 C 01/19/18 60.0 14.20 14.80
R 180119C00062500 C 01/19/18 62.5 12.00 12.60
R 180119C00065000 C 01/19/18 65.0 10.10 10.70
R 180119C00067500 C 01/19/18 67.5 8.30 8.90
R 180119C00070000 C 01/19/18 70.0 6.70 7.30
R 180119C00072500 C 01/19/18 72.5 5.40 5.90
R 180119C00075000 C 01/19/18 75.0 4.10 4.60
R 180119C00077500 C 01/19/18 77.5 3.10 3.60
R 180119C00080000 C 01/19/18 80.0 2.25 2.75
R 180119C00082500 C 01/19/18 82.5 1.65 1.95
R 180119C00085000 C 01/19/18 85.0 1.15 1.40
R 180119C00087500 C 01/19/18 87.5 0.80 1.05
R 180119C00090000 C 01/19/18 90.0 0.55 0.75
R 180119C00095000 C 01/19/18 95.0 0.15 0.45
R 180119C00100000 C 01/19/18 100.0 0.05 0.40
R 180119C00105000 C 01/19/18 105.0 0.00 0.15
R 180119C00110000 C 01/19/18 110.0 0.00 0.10
R 180119C00115000 C 01/19/18 115.0 0.00 0.25
R 180119P00035000 P 01/19/18 35.0 0.00 0.10
R 180119P00037500 P 01/19/18 37.5 0.00 0.15
R 180119P00040000 P 01/19/18 40.0 0.00 0.15
R 180119P00042500 P 01/19/18 42.5 0.05 0.20
R 180119P00045000 P 01/19/18 45.0 0.15 0.25
R 180119P00047500 P 01/19/18 47.5 0.15 0.30
R 180119P00050000 P 01/19/18 50.0 0.25 0.40
R 180119P00055000 P 01/19/18 55.0 0.55 0.65
R 180119P00057500 P 01/19/18 57.5 0.75 1.10
R 180119P00060000 P 01/19/18 60.0 1.10 1.25
R 180119P00062500 P 01/19/18 62.5 1.55 1.70
R 180119P00065000 P 01/19/18 65.0 2.10 2.45
R 180119P00067500 P 01/19/18 67.5 2.80 2.95
R 180119P00070000 P 01/19/18 70.0 3.70 4.10
R 180119P00072500 P 01/19/18 72.5 4.70 4.90
R 180119P00075000 P 01/19/18 75.0 6.00 6.20
R 180119P00077500 P 01/19/18 77.5 7.50 8.00
R 180119P00080000 P 01/19/18 80.0 8.70 9.60
R 180119P00082500 P 01/19/18 82.5 11.00 11.30
R 180119P00085000 P 01/19/18 85.0 13.00 13.60
R 180119P00087500 P 01/19/18 87.5 14.90 15.60
R 180119P00090000 P 01/19/18 90.0 17.00 17.70
R 180119P00095000 P 01/19/18 95.0 21.50 22.70
R 180119P00100000 P 01/19/18 100.0 25.60 29.50
R 180119P00105000 P 01/19/18 105.0 30.70 32.90
R 180119P00110000 P 01/19/18 110.0 35.20 38.10
R 180119P00115000 P 01/19/18 115.0 40.20 43.10
R 180216C00035000 C 02/16/18 35.0 37.70 39.30
R 180216C00037500 C 02/16/18 37.5 34.70 38.50
R 180216C00040000 C 02/16/18 40.0 32.10 36.00
R 180216C00042500 C 02/16/18 42.5 29.70 33.50
R 180216C00045000 C 02/16/18 45.0 27.50 30.50
R 180216C00047500 C 02/16/18 47.5 24.60 28.60
R 180216C00050000 C 02/16/18 50.0 22.90 25.30
R 180216C00055000 C 02/16/18 55.0 17.60 20.10
R 180216C00057500 C 02/16/18 57.5 15.90 17.80
R 180216C00060000 C 02/16/18 60.0 14.50 15.20
R 180216C00062500 C 02/16/18 62.5 12.50 13.30
R 180216C00065000 C 02/16/18 65.0 10.40 11.40
R 180216C00067500 C 02/16/18 67.5 8.80 9.70
R 180216C00070000 C 02/16/18 70.0 7.30 8.10
R 180216C00072500 C 02/16/18 72.5 6.00 6.70
R 180216C00075000 C 02/16/18 75.0 4.70 5.40
R 180216C00077500 C 02/16/18 77.5 3.80 4.40
R 180216C00080000 C 02/16/18 80.0 2.95 3.50
R 180216C00082500 C 02/16/18 82.5 2.30 2.60
R 180216C00085000 C 02/16/18 85.0 1.70 2.05
R 180216C00090000 C 02/16/18 90.0 0.95 1.25
R 180216C00095000 C 02/16/18 95.0 0.45 0.65
R 180216C00100000 C 02/16/18 100.0 0.15 0.45
R 180216C00105000 C 02/16/18 105.0 0.10 0.35
R 180216C00110000 C 02/16/18 110.0 0.00 0.15
R 180216P00035000 P 02/16/18 35.0 0.00 0.15
R 180216P00037500 P 02/16/18 37.5 0.00 0.40
R 180216P00040000 P 02/16/18 40.0 0.10 0.25
R 180216P00042500 P 02/16/18 42.5 0.10 0.50
R 180216P00045000 P 02/16/18 45.0 0.20 0.40
R 180216P00047500 P 02/16/18 47.5 0.30 0.55
R 180216P00050000 P 02/16/18 50.0 0.45 0.65
R 180216P00055000 P 02/16/18 55.0 0.85 1.05
R 180216P00057500 P 02/16/18 57.5 1.15 1.35
R 180216P00060000 P 02/16/18 60.0 1.55 1.80
R 180216P00062500 P 02/16/18 62.5 1.95 2.30
R 180216P00065000 P 02/16/18 65.0 2.60 2.90
R 180216P00067500 P 02/16/18 67.5 3.30 3.90
R 180216P00070000 P 02/16/18 70.0 4.20 4.80
R 180216P00072500 P 02/16/18 72.5 5.40 5.80
R 180216P00075000 P 02/16/18 75.0 6.50 7.20
R 180216P00077500 P 02/16/18 77.5 8.00 8.60
R 180216P00080000 P 02/16/18 80.0 9.60 10.50
R 180216P00082500 P 02/16/18 82.5 11.30 12.30
R 180216P00085000 P 02/16/18 85.0 13.20 14.20
R 180216P00090000 P 02/16/18 90.0 17.30 18.30
R 180216P00095000 P 02/16/18 95.0 21.50 22.90
R 180216P00100000 P 02/16/18 100.0 26.20 28.00
R 180216P00105000 P 02/16/18 105.0 30.30 33.10
R 180216P00110000 P 02/16/18 110.0 35.80 38.10
R 190118C00035000 C 01/18/19 35.0 37.50 40.20
R 190118C00037500 C 01/18/19 37.5 34.00 38.90
R 190118C00040000 C 01/18/19 40.0 31.60 36.50
R 190118C00042500 C 01/18/19 42.5 29.50 34.00
R 190118C00045000 C 01/18/19 45.0 27.00 31.50
R 190118C00047500 C 01/18/19 47.5 24.50 29.40
R 190118C00050000 C 01/18/19 50.0 24.10 25.40
R 190118C00055000 C 01/18/19 55.0 19.90 21.40
R 190118C00057500 C 01/18/19 57.5 18.10 19.60
R 190118C00060000 C 01/18/19 60.0 16.30 17.80
R 190118C00062500 C 01/18/19 62.5 14.90 16.10
R 190118C00065000 C 01/18/19 65.0 13.50 14.50
R 190118C00067500 C 01/18/19 67.5 12.00 13.00
R 190118C00070000 C 01/18/19 70.0 10.50 11.70
R 190118C00072500 C 01/18/19 72.5 9.30 10.40
R 190118C00075000 C 01/18/19 75.0 8.20 9.20
R 190118C00077500 C 01/18/19 77.5 7.20 8.20
R 190118C00080000 C 01/18/19 80.0 6.40 7.20
R 190118C00082500 C 01/18/19 82.5 5.60 6.40
R 190118C00085000 C 01/18/19 85.0 4.70 5.60
R 190118C00087500 C 01/18/19 87.5 4.20 4.90
R 190118C00090000 C 01/18/19 90.0 3.60 4.30
R 190118C00095000 C 01/18/19 95.0 2.50 3.20
R 190118C00100000 C 01/18/19 100.0 1.85 2.40
R 190118C00105000 C 01/18/19 105.0 1.30 1.80
R 190118C00110000 C 01/18/19 110.0 0.70 3.90
R 190118C00115000 C 01/18/19 115.0 0.30 3.60
R 190118C00120000 C 01/18/19 120.0 0.10 4.20
R 190118C00125000 C 01/18/19 125.0 0.05 3.50
R 190118P00035000 P 01/18/19 35.0 0.35 0.70
R 190118P00037500 P 01/18/19 37.5 0.60 2.50
R 190118P00040000 P 01/18/19 40.0 0.70 2.20
R 190118P00042500 P 01/18/19 42.5 0.85 1.35
R 190118P00045000 P 01/18/19 45.0 1.25 3.50
R 190118P00047500 P 01/18/19 47.5 1.45 1.95
R 190118P00050000 P 01/18/19 50.0 1.95 2.35
R 190118P00055000 P 01/18/19 55.0 2.80 3.40
R 190118P00057500 P 01/18/19 57.5 3.40 4.00
R 190118P00060000 P 01/18/19 60.0 4.10 4.80
R 190118P00062500 P 01/18/19 62.5 4.90 5.70
R 190118P00065000 P 01/18/19 65.0 5.80 6.40
R 190118P00067500 P 01/18/19 67.5 6.80 7.40
R 190118P00070000 P 01/18/19 70.0 7.90 8.80
R 190118P00072500 P 01/18/19 72.5 9.10 9.70
R 190118P00075000 P 01/18/19 75.0 10.40 11.40
R 190118P00077500 P 01/18/19 77.5 11.70 12.60
R 190118P00080000 P 01/18/19 80.0 13.20 14.40
R 190118P00082500 P 01/18/19 82.5 14.80 15.60
R 190118P00085000 P 01/18/19 85.0 16.50 17.40
R 190118P00087500 P 01/18/19 87.5 18.50 19.70
R 190118P00090000 P 01/18/19 90.0 20.10 21.00
R 190118P00095000 P 01/18/19 95.0 24.00 25.60
R 190118P00100000 P 01/18/19 100.0 28.10 29.70
R 190118P00105000 P 01/18/19 105.0 32.40 33.50
R 190118P00110000 P 01/18/19 110.0 36.40 38.90
R 190118P00115000 P 01/18/19 115.0 39.50 44.40
R 190118P00120000 P 01/18/19 120.0 44.50 49.30
R 190118P00125000 P 01/18/19 125.0 50.10 53.20

OPRA data is delayed 15 minutes.