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 (2017-08-25)Premium Content

Ryder System Inc (R)
As of Sep 25 2017 2:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 171020C00055000 C 10/20/17 55.0 27.50 27.90
R 171020C00060000 C 10/20/17 60.0 22.60 23.00
R 171020C00065000 C 10/20/17 65.0 17.60 18.00
R 171020C00067500 C 10/20/17 67.5 15.00 15.50
R 171020C00070000 C 10/20/17 70.0 12.60 13.00
R 171020C00072500 C 10/20/17 72.5 10.00 10.50
R 171020C00075000 C 10/20/17 75.0 7.70 8.20
R 171020C00077500 C 10/20/17 77.5 5.40 5.70
R 171020C00080000 C 10/20/17 80.0 3.30 3.60
R 171020C00082500 C 10/20/17 82.5 1.75 1.85
R 171020C00085000 C 10/20/17 85.0 0.65 0.75
R 171020C00087500 C 10/20/17 87.5 0.10 0.25
R 171020C00090000 C 10/20/17 90.0 0.00 0.10
R 171020C00095000 C 10/20/17 95.0 0.00 0.05
R 171020C00100000 C 10/20/17 100.0 0.00 0.05
R 171020C00105000 C 10/20/17 105.0 0.00 0.05
R 171020P00055000 P 10/20/17 55.0 0.00 0.05
R 171020P00060000 P 10/20/17 60.0 0.00 0.05
R 171020P00065000 P 10/20/17 65.0 0.00 0.05
R 171020P00067500 P 10/20/17 67.5 0.00 0.05
R 171020P00070000 P 10/20/17 70.0 0.00 0.05
R 171020P00072500 P 10/20/17 72.5 0.00 0.10
R 171020P00075000 P 10/20/17 75.0 0.10 0.20
R 171020P00077500 P 10/20/17 77.5 0.25 0.35
R 171020P00080000 P 10/20/17 80.0 0.65 0.75
R 171020P00082500 P 10/20/17 82.5 1.45 1.55
R 171020P00085000 P 10/20/17 85.0 2.85 3.00
R 171020P00087500 P 10/20/17 87.5 4.80 5.30
R 171020P00090000 P 10/20/17 90.0 7.20 7.60
R 171020P00095000 P 10/20/17 95.0 12.10 12.60
R 171020P00100000 P 10/20/17 100.0 17.10 17.60
R 171020P00105000 P 10/20/17 105.0 22.10 22.50
R 171117C00042500 C 11/17/17 42.5 40.10 40.70
R 171117C00045000 C 11/17/17 45.0 37.60 38.20
R 171117C00047500 C 11/17/17 47.5 34.60 35.80
R 171117C00050000 C 11/17/17 50.0 32.60 33.10
R 171117C00055000 C 11/17/17 55.0 27.60 28.30
R 171117C00057500 C 11/17/17 57.5 25.10 25.80
R 171117C00060000 C 11/17/17 60.0 22.60 23.30
R 171117C00062500 C 11/17/17 62.5 20.20 20.70
R 171117C00065000 C 11/17/17 65.0 17.70 18.30
R 171117C00067500 C 11/17/17 67.5 15.20 15.80
R 171117C00070000 C 11/17/17 70.0 12.80 13.30
R 171117C00072500 C 11/17/17 72.5 10.50 11.10
R 171117C00075000 C 11/17/17 75.0 8.50 8.80
R 171117C00077500 C 11/17/17 77.5 6.40 6.70
R 171117C00080000 C 11/17/17 80.0 4.60 4.90
R 171117C00082500 C 11/17/17 82.5 3.10 3.30
R 171117C00085000 C 11/17/17 85.0 2.00 2.15
R 171117C00087500 C 11/17/17 87.5 1.15 1.30
R 171117C00090000 C 11/17/17 90.0 0.60 0.75
R 171117C00095000 C 11/17/17 95.0 0.10 0.25
R 171117C00100000 C 11/17/17 100.0 0.00 0.10
R 171117C00105000 C 11/17/17 105.0 0.00 0.05
R 171117C00110000 C 11/17/17 110.0 0.00 0.05
R 171117P00042500 P 11/17/17 42.5 0.00 0.05
R 171117P00045000 P 11/17/17 45.0 0.00 0.05
R 171117P00047500 P 11/17/17 47.5 0.00 0.10
R 171117P00050000 P 11/17/17 50.0 0.00 0.05
R 171117P00055000 P 11/17/17 55.0 0.00 0.10
R 171117P00057500 P 11/17/17 57.5 0.00 0.10
R 171117P00060000 P 11/17/17 60.0 0.00 0.10
R 171117P00062500 P 11/17/17 62.5 0.05 0.15
R 171117P00065000 P 11/17/17 65.0 0.10 0.20
R 171117P00067500 P 11/17/17 67.5 0.15 0.25
R 171117P00070000 P 11/17/17 70.0 0.30 0.40
R 171117P00072500 P 11/17/17 72.5 0.50 0.60
R 171117P00075000 P 11/17/17 75.0 0.85 0.95
R 171117P00077500 P 11/17/17 77.5 1.35 1.45
R 171117P00080000 P 11/17/17 80.0 2.05 2.20
R 171117P00082500 P 11/17/17 82.5 3.10 3.30
R 171117P00085000 P 11/17/17 85.0 4.40 4.70
R 171117P00087500 P 11/17/17 87.5 6.10 6.50
R 171117P00090000 P 11/17/17 90.0 8.10 8.50
R 171117P00095000 P 11/17/17 95.0 12.40 13.00
R 171117P00100000 P 11/17/17 100.0 17.20 17.80
R 171117P00105000 P 11/17/17 105.0 22.20 22.80
R 171117P00110000 P 11/17/17 110.0 27.20 27.80
R 180119C00035000 C 01/19/18 35.0 47.30 48.10
R 180119C00037500 C 01/19/18 37.5 43.80 45.60
R 180119C00040000 C 01/19/18 40.0 42.10 43.00
R 180119C00042500 C 01/19/18 42.5 39.60 40.50
R 180119C00045000 C 01/19/18 45.0 37.30 38.10
R 180119C00047500 C 01/19/18 47.5 34.70 35.60
R 180119C00050000 C 01/19/18 50.0 32.20 33.10
R 180119C00055000 C 01/19/18 55.0 27.20 28.00
R 180119C00057500 C 01/19/18 57.5 24.70 25.70
R 180119C00060000 C 01/19/18 60.0 22.70 23.20
R 180119C00062500 C 01/19/18 62.5 19.80 20.80
R 180119C00065000 C 01/19/18 65.0 17.50 18.30
R 180119C00067500 C 01/19/18 67.5 15.50 16.00
R 180119C00070000 C 01/19/18 70.0 13.20 13.60
R 180119C00072500 C 01/19/18 72.5 11.10 11.40
R 180119C00075000 C 01/19/18 75.0 9.10 9.40
R 180119C00077500 C 01/19/18 77.5 7.20 7.50
R 180119C00080000 C 01/19/18 80.0 5.60 5.90
R 180119C00082500 C 01/19/18 82.5 4.00 4.30
R 180119C00085000 C 01/19/18 85.0 2.95 3.10
R 180119C00087500 C 01/19/18 87.5 2.00 2.15
R 180119C00090000 C 01/19/18 90.0 1.25 1.40
R 180119C00095000 C 01/19/18 95.0 0.45 0.60
R 180119C00100000 C 01/19/18 100.0 0.10 0.25
R 180119C00105000 C 01/19/18 105.0 0.00 0.10
R 180119C00110000 C 01/19/18 110.0 0.00 0.05
R 180119C00115000 C 01/19/18 115.0 0.00 0.05
R 180119P00035000 P 01/19/18 35.0 0.00 0.05
R 180119P00037500 P 01/19/18 37.5 0.00 0.05
R 180119P00040000 P 01/19/18 40.0 0.00 0.05
R 180119P00042500 P 01/19/18 42.5 0.00 0.05
R 180119P00045000 P 01/19/18 45.0 0.00 0.05
R 180119P00047500 P 01/19/18 47.5 0.00 0.10
R 180119P00050000 P 01/19/18 50.0 0.00 0.10
R 180119P00055000 P 01/19/18 55.0 0.00 0.15
R 180119P00057500 P 01/19/18 57.5 0.05 0.15
R 180119P00060000 P 01/19/18 60.0 0.10 0.25
R 180119P00062500 P 01/19/18 62.5 0.20 0.30
R 180119P00065000 P 01/19/18 65.0 0.30 0.45
R 180119P00067500 P 01/19/18 67.5 0.45 0.60
R 180119P00070000 P 01/19/18 70.0 0.75 0.90
R 180119P00072500 P 01/19/18 72.5 1.05 1.20
R 180119P00075000 P 01/19/18 75.0 1.55 1.75
R 180119P00077500 P 01/19/18 77.5 2.15 2.35
R 180119P00080000 P 01/19/18 80.0 3.00 3.30
R 180119P00082500 P 01/19/18 82.5 4.00 4.40
R 180119P00085000 P 01/19/18 85.0 5.30 5.80
R 180119P00087500 P 01/19/18 87.5 6.90 7.30
R 180119P00090000 P 01/19/18 90.0 8.70 9.10
R 180119P00095000 P 01/19/18 95.0 12.90 13.30
R 180119P00100000 P 01/19/18 100.0 17.20 17.90
R 180119P00105000 P 01/19/18 105.0 22.40 22.80
R 180119P00110000 P 01/19/18 110.0 27.30 27.80
R 180119P00115000 P 01/19/18 115.0 32.40 33.00
R 180216C00035000 C 02/16/18 35.0 47.40 48.20
R 180216C00037500 C 02/16/18 37.5 43.20 45.60
R 180216C00040000 C 02/16/18 40.0 42.20 43.20
R 180216C00042500 C 02/16/18 42.5 38.40 40.50
R 180216C00045000 C 02/16/18 45.0 37.10 38.30
R 180216C00047500 C 02/16/18 47.5 33.90 35.90
R 180216C00050000 C 02/16/18 50.0 32.30 33.00
R 180216C00055000 C 02/16/18 55.0 27.40 28.20
R 180216C00057500 C 02/16/18 57.5 24.90 25.60
R 180216C00060000 C 02/16/18 60.0 22.30 23.20
R 180216C00062500 C 02/16/18 62.5 20.00 21.00
R 180216C00065000 C 02/16/18 65.0 17.80 18.70
R 180216C00067500 C 02/16/18 67.5 15.80 16.30
R 180216C00070000 C 02/16/18 70.0 13.60 14.20
R 180216C00072500 C 02/16/18 72.5 11.50 12.20
R 180216C00075000 C 02/16/18 75.0 9.70 10.00
R 180216C00077500 C 02/16/18 77.5 7.90 8.20
R 180216C00080000 C 02/16/18 80.0 6.40 6.70
R 180216C00082500 C 02/16/18 82.5 4.90 5.30
R 180216C00085000 C 02/16/18 85.0 3.70 4.10
R 180216C00087500 C 02/16/18 87.5 2.75 3.10
R 180216C00090000 C 02/16/18 90.0 1.95 2.35
R 180216C00095000 C 02/16/18 95.0 0.95 1.30
R 180216C00100000 C 02/16/18 100.0 0.35 0.50
R 180216C00105000 C 02/16/18 105.0 0.10 0.25
R 180216C00110000 C 02/16/18 110.0 0.00 0.10
R 180216P00035000 P 02/16/18 35.0 0.00 0.05
R 180216P00037500 P 02/16/18 37.5 0.00 0.10
R 180216P00040000 P 02/16/18 40.0 0.00 0.10
R 180216P00042500 P 02/16/18 42.5 0.00 0.10
R 180216P00045000 P 02/16/18 45.0 0.00 0.10
R 180216P00047500 P 02/16/18 47.5 0.00 0.20
R 180216P00050000 P 02/16/18 50.0 0.00 0.15
R 180216P00055000 P 02/16/18 55.0 0.10 0.25
R 180216P00057500 P 02/16/18 57.5 0.15 0.30
R 180216P00060000 P 02/16/18 60.0 0.25 0.40
R 180216P00062500 P 02/16/18 62.5 0.40 0.55
R 180216P00065000 P 02/16/18 65.0 0.60 0.75
R 180216P00067500 P 02/16/18 67.5 0.85 1.00
R 180216P00070000 P 02/16/18 70.0 1.20 1.35
R 180216P00072500 P 02/16/18 72.5 1.60 1.85
R 180216P00075000 P 02/16/18 75.0 2.20 2.40
R 180216P00077500 P 02/16/18 77.5 2.95 3.30
R 180216P00080000 P 02/16/18 80.0 3.80 4.10
R 180216P00082500 P 02/16/18 82.5 4.90 5.30
R 180216P00085000 P 02/16/18 85.0 6.20 6.80
R 180216P00087500 P 02/16/18 87.5 7.80 8.30
R 180216P00090000 P 02/16/18 90.0 9.40 9.80
R 180216P00095000 P 02/16/18 95.0 13.40 13.90
R 180216P00100000 P 02/16/18 100.0 17.20 18.30
R 180216P00105000 P 02/16/18 105.0 22.30 23.00
R 180216P00110000 P 02/16/18 110.0 27.20 27.90
R 180518C00060000 C 05/18/18 60.0 21.80 24.40
R 180518C00065000 C 05/18/18 65.0 18.20 19.40
R 180518C00070000 C 05/18/18 70.0 13.90 15.10
R 180518C00072500 C 05/18/18 72.5 12.40 12.90
R 180518C00075000 C 05/18/18 75.0 10.60 11.20
R 180518C00077500 C 05/18/18 77.5 9.00 9.80
R 180518C00080000 C 05/18/18 80.0 7.60 8.00
R 180518C00082500 C 05/18/18 82.5 6.20 6.70
R 180518C00085000 C 05/18/18 85.0 5.10 5.50
R 180518C00087500 C 05/18/18 87.5 4.00 4.60
R 180518C00090000 C 05/18/18 90.0 3.20 3.60
R 180518C00095000 C 05/18/18 95.0 1.95 2.25
R 180518C00100000 C 05/18/18 100.0 1.05 1.30
R 180518C00105000 C 05/18/18 105.0 0.55 0.75
R 180518C00110000 C 05/18/18 110.0 0.20 0.40
R 180518C00115000 C 05/18/18 115.0 0.05 0.25
R 180518P00060000 P 05/18/18 60.0 0.75 1.00
R 180518P00065000 P 05/18/18 65.0 1.35 1.55
R 180518P00070000 P 05/18/18 70.0 2.25 2.55
R 180518P00072500 P 05/18/18 72.5 2.70 3.10
R 180518P00075000 P 05/18/18 75.0 3.60 4.00
R 180518P00077500 P 05/18/18 77.5 4.30 4.80
R 180518P00080000 P 05/18/18 80.0 5.30 5.90
R 180518P00082500 P 05/18/18 82.5 6.60 7.10
R 180518P00085000 P 05/18/18 85.0 7.90 8.50
R 180518P00087500 P 05/18/18 87.5 9.30 10.00
R 180518P00090000 P 05/18/18 90.0 10.90 11.50
R 180518P00095000 P 05/18/18 95.0 14.40 15.30
R 180518P00100000 P 05/18/18 100.0 18.50 19.70
R 180518P00105000 P 05/18/18 105.0 21.80 25.30
R 180518P00110000 P 05/18/18 110.0 26.50 29.90
R 180518P00115000 P 05/18/18 115.0 31.50 34.60
R 190118C00035000 C 01/18/19 35.0 45.60 49.50
R 190118C00037500 C 01/18/19 37.5 42.60 47.50
R 190118C00040000 C 01/18/19 40.0 40.20 44.70
R 190118C00042500 C 01/18/19 42.5 37.70 42.40
R 190118C00045000 C 01/18/19 45.0 35.50 39.40
R 190118C00047500 C 01/18/19 47.5 32.90 37.30
R 190118C00050000 C 01/18/19 50.0 31.30 34.90
R 190118C00055000 C 01/18/19 55.0 26.60 30.20
R 190118C00057500 C 01/18/19 57.5 24.50 27.70
R 190118C00060000 C 01/18/19 60.0 23.10 24.80
R 190118C00062500 C 01/18/19 62.5 20.90 23.00
R 190118C00065000 C 01/18/19 65.0 19.30 20.80
R 190118C00067500 C 01/18/19 67.5 17.20 19.20
R 190118C00070000 C 01/18/19 70.0 15.50 17.20
R 190118C00072500 C 01/18/19 72.5 13.80 15.80
R 190118C00075000 C 01/18/19 75.0 12.30 14.00
R 190118C00077500 C 01/18/19 77.5 11.10 12.30
R 190118C00080000 C 01/18/19 80.0 9.50 11.20
R 190118C00082500 C 01/18/19 82.5 8.40 9.80
R 190118C00085000 C 01/18/19 85.0 7.60 8.70
R 190118C00087500 C 01/18/19 87.5 6.20 7.70
R 190118C00090000 C 01/18/19 90.0 5.50 6.40
R 190118C00095000 C 01/18/19 95.0 3.80 5.10
R 190118C00100000 C 01/18/19 100.0 2.70 3.80
R 190118C00105000 C 01/18/19 105.0 1.85 2.90
R 190118C00110000 C 01/18/19 110.0 1.25 2.00
R 190118C00115000 C 01/18/19 115.0 0.80 1.65
R 190118C00120000 C 01/18/19 120.0 0.60 1.10
R 190118C00125000 C 01/18/19 125.0 0.30 0.95
R 190118P00035000 P 01/18/19 35.0 0.10 0.55
R 190118P00037500 P 01/18/19 37.5 0.15 0.65
R 190118P00040000 P 01/18/19 40.0 0.20 0.85
R 190118P00042500 P 01/18/19 42.5 0.30 0.90
R 190118P00045000 P 01/18/19 45.0 0.40 1.10
R 190118P00047500 P 01/18/19 47.5 0.60 1.25
R 190118P00050000 P 01/18/19 50.0 0.75 1.50
R 190118P00055000 P 01/18/19 55.0 1.30 1.90
R 190118P00057500 P 01/18/19 57.5 1.60 2.35
R 190118P00060000 P 01/18/19 60.0 2.05 2.70
R 190118P00062500 P 01/18/19 62.5 2.40 3.20
R 190118P00065000 P 01/18/19 65.0 3.00 3.70
R 190118P00067500 P 01/18/19 67.5 3.70 4.30
R 190118P00070000 P 01/18/19 70.0 4.30 5.30
R 190118P00072500 P 01/18/19 72.5 5.10 6.10
R 190118P00075000 P 01/18/19 75.0 6.10 7.00
R 190118P00077500 P 01/18/19 77.5 7.10 7.90
R 190118P00080000 P 01/18/19 80.0 8.00 9.20
R 190118P00082500 P 01/18/19 82.5 9.20 10.60
R 190118P00085000 P 01/18/19 85.0 10.40 11.90
R 190118P00087500 P 01/18/19 87.5 11.80 13.40
R 190118P00090000 P 01/18/19 90.0 13.40 14.90
R 190118P00095000 P 01/18/19 95.0 16.90 18.20
R 190118P00100000 P 01/18/19 100.0 20.10 22.20
R 190118P00105000 P 01/18/19 105.0 24.20 26.20
R 190118P00110000 P 01/18/19 110.0 28.50 30.30
R 190118P00115000 P 01/18/19 115.0 33.10 34.70
R 190118P00120000 P 01/18/19 120.0 36.40 40.60
R 190118P00125000 P 01/18/19 125.0 41.20 45.10

OPRA data is delayed 15 minutes.