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 (2016-11-25)Premium Content

Ryder System Inc (R)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 170217C00032500 C 02/17/17 32.5 40.70 43.20
R 170217C00035000 C 02/17/17 35.0 38.30 40.80
R 170217C00037500 C 02/17/17 37.5 35.80 38.30
R 170217C00040000 C 02/17/17 40.0 33.40 35.70
R 170217C00042500 C 02/17/17 42.5 30.70 33.40
R 170217C00045000 C 02/17/17 45.0 28.20 30.90
R 170217C00047500 C 02/17/17 47.5 25.70 28.40
R 170217C00050000 C 02/17/17 50.0 23.20 25.90
R 170217C00052500 C 02/17/17 52.5 20.80 23.30
R 170217C00055000 C 02/17/17 55.0 18.40 20.80
R 170217C00057500 C 02/17/17 57.5 15.80 18.30
R 170217C00060000 C 02/17/17 60.0 13.30 15.60
R 170217C00062500 C 02/17/17 62.5 10.80 13.20
R 170217C00065000 C 02/17/17 65.0 9.50 10.60
R 170217C00067500 C 02/17/17 67.5 6.20 8.50
R 170217C00070000 C 02/17/17 70.0 4.80 6.10
R 170217C00072500 C 02/17/17 72.5 3.60 4.00
R 170217C00075000 C 02/17/17 75.0 2.10 2.35
R 170217C00077500 C 02/17/17 77.5 1.10 1.25
R 170217C00080000 C 02/17/17 80.0 0.40 0.65
R 170217C00082500 C 02/17/17 82.5 0.05 0.50
R 170217C00085000 C 02/17/17 85.0 0.00 0.45
R 170217C00087500 C 02/17/17 87.5 0.00 0.45
R 170217C00090000 C 02/17/17 90.0 0.00 0.50
R 170217C00095000 C 02/17/17 95.0 0.00 0.50
R 170217C00100000 C 02/17/17 100.0 0.00 0.50
R 170217P00032500 P 02/17/17 32.5 0.00 0.50
R 170217P00035000 P 02/17/17 35.0 0.00 0.50
R 170217P00037500 P 02/17/17 37.5 0.00 0.50
R 170217P00040000 P 02/17/17 40.0 0.00 0.50
R 170217P00042500 P 02/17/17 42.5 0.00 0.50
R 170217P00045000 P 02/17/17 45.0 0.00 0.50
R 170217P00047500 P 02/17/17 47.5 0.00 0.50
R 170217P00050000 P 02/17/17 50.0 0.00 0.05
R 170217P00052500 P 02/17/17 52.5 0.00 0.45
R 170217P00055000 P 02/17/17 55.0 0.00 0.50
R 170217P00057500 P 02/17/17 57.5 0.00 0.40
R 170217P00060000 P 02/17/17 60.0 0.00 0.45
R 170217P00062500 P 02/17/17 62.5 0.00 0.45
R 170217P00065000 P 02/17/17 65.0 0.05 0.50
R 170217P00067500 P 02/17/17 67.5 0.40 0.65
R 170217P00070000 P 02/17/17 70.0 0.80 1.05
R 170217P00072500 P 02/17/17 72.5 1.50 1.75
R 170217P00075000 P 02/17/17 75.0 2.55 2.95
R 170217P00077500 P 02/17/17 77.5 4.00 4.50
R 170217P00080000 P 02/17/17 80.0 5.60 7.20
R 170217P00082500 P 02/17/17 82.5 7.40 9.50
R 170217P00085000 P 02/17/17 85.0 9.70 11.80
R 170217P00087500 P 02/17/17 87.5 12.20 14.60
R 170217P00090000 P 02/17/17 90.0 14.60 16.90
R 170217P00095000 P 02/17/17 95.0 19.50 22.20
R 170217P00100000 P 02/17/17 100.0 24.60 26.90
R 170317C00037500 C 03/17/17 37.5 35.20 38.70
R 170317C00040000 C 03/17/17 40.0 32.40 35.80
R 170317C00042500 C 03/17/17 42.5 29.90 33.30
R 170317C00045000 C 03/17/17 45.0 27.40 30.70
R 170317C00050000 C 03/17/17 50.0 22.50 25.80
R 170317C00055000 C 03/17/17 55.0 17.40 20.90
R 170317C00060000 C 03/17/17 60.0 12.90 15.90
R 170317C00065000 C 03/17/17 65.0 8.20 11.40
R 170317C00067500 C 03/17/17 67.5 6.10 9.10
R 170317C00070000 C 03/17/17 70.0 5.80 6.50
R 170317C00072500 C 03/17/17 72.5 4.20 4.70
R 170317C00075000 C 03/17/17 75.0 2.80 3.30
R 170317C00077500 C 03/17/17 77.5 1.75 2.15
R 170317C00080000 C 03/17/17 80.0 1.05 1.40
R 170317C00082500 C 03/17/17 82.5 0.45 0.90
R 170317C00085000 C 03/17/17 85.0 0.10 0.60
R 170317C00090000 C 03/17/17 90.0 0.00 0.50
R 170317C00095000 C 03/17/17 95.0 0.00 0.50
R 170317C00100000 C 03/17/17 100.0 0.00 0.50
R 170317C00105000 C 03/17/17 105.0 0.00 0.50
R 170317C00110000 C 03/17/17 110.0 0.00 0.50
R 170317P00037500 P 03/17/17 37.5 0.00 2.15
R 170317P00040000 P 03/17/17 40.0 0.00 0.50
R 170317P00042500 P 03/17/17 42.5 0.00 2.15
R 170317P00045000 P 03/17/17 45.0 0.00 0.50
R 170317P00050000 P 03/17/17 50.0 0.00 0.50
R 170317P00055000 P 03/17/17 55.0 0.00 0.50
R 170317P00060000 P 03/17/17 60.0 0.05 0.50
R 170317P00065000 P 03/17/17 65.0 0.50 0.90
R 170317P00067500 P 03/17/17 67.5 0.90 1.30
R 170317P00070000 P 03/17/17 70.0 1.40 1.90
R 170317P00072500 P 03/17/17 72.5 2.20 2.70
R 170317P00075000 P 03/17/17 75.0 3.20 3.90
R 170317P00077500 P 03/17/17 77.5 4.70 5.30
R 170317P00080000 P 03/17/17 80.0 6.20 8.30
R 170317P00082500 P 03/17/17 82.5 7.80 10.70
R 170317P00085000 P 03/17/17 85.0 8.90 13.00
R 170317P00090000 P 03/17/17 90.0 13.90 17.60
R 170317P00095000 P 03/17/17 95.0 18.60 22.60
R 170317P00100000 P 03/17/17 100.0 24.70 27.50
R 170317P00105000 P 03/17/17 105.0 28.40 32.50
R 170317P00110000 P 03/17/17 110.0 34.70 37.00
R 170519C00032500 C 05/19/17 32.5 40.40 43.30
R 170519C00035000 C 05/19/17 35.0 37.40 41.20
R 170519C00037500 C 05/19/17 37.5 34.90 38.40
R 170519C00040000 C 05/19/17 40.0 32.40 36.00
R 170519C00042500 C 05/19/17 42.5 29.90 33.50
R 170519C00045000 C 05/19/17 45.0 27.40 31.10
R 170519C00047500 C 05/19/17 47.5 24.90 28.50
R 170519C00050000 C 05/19/17 50.0 22.40 26.10
R 170519C00055000 C 05/19/17 55.0 17.70 21.20
R 170519C00057500 C 05/19/17 57.5 16.00 18.70
R 170519C00060000 C 05/19/17 60.0 14.20 16.50
R 170519C00062500 C 05/19/17 62.5 11.50 14.40
R 170519C00065000 C 05/19/17 65.0 9.50 11.90
R 170519C00067500 C 05/19/17 67.5 9.00 9.60
R 170519C00070000 C 05/19/17 70.0 7.30 7.90
R 170519C00072500 C 05/19/17 72.5 5.80 6.30
R 170519C00075000 C 05/19/17 75.0 4.40 4.80
R 170519C00077500 C 05/19/17 77.5 3.30 3.80
R 170519C00080000 C 05/19/17 80.0 2.40 2.75
R 170519C00082500 C 05/19/17 82.5 1.65 2.05
R 170519C00085000 C 05/19/17 85.0 1.15 1.60
R 170519C00087500 C 05/19/17 87.5 0.65 1.15
R 170519C00090000 C 05/19/17 90.0 0.40 0.95
R 170519C00095000 C 05/19/17 95.0 0.10 0.60
R 170519C00100000 C 05/19/17 100.0 0.05 0.45
R 170519C00105000 C 05/19/17 105.0 0.00 0.50
R 170519P00032500 P 05/19/17 32.5 0.00 1.00
R 170519P00035000 P 05/19/17 35.0 0.00 0.45
R 170519P00037500 P 05/19/17 37.5 0.00 0.50
R 170519P00040000 P 05/19/17 40.0 0.00 0.45
R 170519P00042500 P 05/19/17 42.5 0.00 0.45
R 170519P00045000 P 05/19/17 45.0 0.00 0.45
R 170519P00047500 P 05/19/17 47.5 0.05 0.55
R 170519P00050000 P 05/19/17 50.0 0.00 0.50
R 170519P00055000 P 05/19/17 55.0 0.25 0.60
R 170519P00057500 P 05/19/17 57.5 0.50 0.90
R 170519P00060000 P 05/19/17 60.0 0.80 1.15
R 170519P00062500 P 05/19/17 62.5 1.15 1.55
R 170519P00065000 P 05/19/17 65.0 1.60 2.05
R 170519P00067500 P 05/19/17 67.5 2.20 2.70
R 170519P00070000 P 05/19/17 70.0 2.95 3.60
R 170519P00072500 P 05/19/17 72.5 3.90 4.50
R 170519P00075000 P 05/19/17 75.0 5.10 5.80
R 170519P00077500 P 05/19/17 77.5 6.50 7.20
R 170519P00080000 P 05/19/17 80.0 8.00 8.70
R 170519P00082500 P 05/19/17 82.5 9.70 11.20
R 170519P00085000 P 05/19/17 85.0 11.40 13.20
R 170519P00087500 P 05/19/17 87.5 13.40 15.40
R 170519P00090000 P 05/19/17 90.0 15.60 17.60
R 170519P00095000 P 05/19/17 95.0 19.70 22.80
R 170519P00100000 P 05/19/17 100.0 23.70 27.60
R 170519P00105000 P 05/19/17 105.0 29.40 32.00
R 170818C00040000 C 08/18/17 40.0 33.20 35.60
R 170818C00042500 C 08/18/17 42.5 29.90 33.30
R 170818C00045000 C 08/18/17 45.0 27.40 30.80
R 170818C00050000 C 08/18/17 50.0 22.90 26.30
R 170818C00055000 C 08/18/17 55.0 17.90 21.70
R 170818C00060000 C 08/18/17 60.0 14.80 17.50
R 170818C00065000 C 08/18/17 65.0 12.00 13.70
R 170818C00070000 C 08/18/17 70.0 8.30 9.50
R 170818C00072500 C 08/18/17 72.5 7.30 7.90
R 170818C00075000 C 08/18/17 75.0 6.00 6.50
R 170818C00077500 C 08/18/17 77.5 4.90 5.50
R 170818C00080000 C 08/18/17 80.0 3.90 4.70
R 170818C00082500 C 08/18/17 82.5 3.10 3.60
R 170818C00085000 C 08/18/17 85.0 2.45 2.95
R 170818C00090000 C 08/18/17 90.0 1.30 1.85
R 170818C00095000 C 08/18/17 95.0 0.20 2.00
R 170818C00100000 C 08/18/17 100.0 0.10 1.90
R 170818C00105000 C 08/18/17 105.0 0.00 1.65
R 170818C00110000 C 08/18/17 110.0 0.00 1.45
R 170818C00115000 C 08/18/17 115.0 0.00 1.35
R 170818P00040000 P 08/18/17 40.0 0.00 1.45
R 170818P00042500 P 08/18/17 42.5 0.00 1.55
R 170818P00045000 P 08/18/17 45.0 0.05 0.70
R 170818P00050000 P 08/18/17 50.0 0.10 1.70
R 170818P00055000 P 08/18/17 55.0 0.80 1.65
R 170818P00060000 P 08/18/17 60.0 1.70 2.40
R 170818P00065000 P 08/18/17 65.0 2.90 3.50
R 170818P00070000 P 08/18/17 70.0 4.50 5.30
R 170818P00072500 P 08/18/17 72.5 5.60 6.40
R 170818P00075000 P 08/18/17 75.0 6.80 7.70
R 170818P00077500 P 08/18/17 77.5 8.10 9.00
R 170818P00080000 P 08/18/17 80.0 9.70 10.50
R 170818P00082500 P 08/18/17 82.5 11.40 12.20
R 170818P00085000 P 08/18/17 85.0 12.90 15.20
R 170818P00090000 P 08/18/17 90.0 16.70 18.70
R 170818P00095000 P 08/18/17 95.0 20.60 23.40
R 170818P00100000 P 08/18/17 100.0 24.60 28.00
R 170818P00105000 P 08/18/17 105.0 29.40 32.70
R 170818P00110000 P 08/18/17 110.0 34.20 37.60
R 170818P00115000 P 08/18/17 115.0 39.20 42.20
R 180119C00035000 C 01/19/18 35.0 37.60 41.60
R 180119C00037500 C 01/19/18 37.5 35.00 39.20
R 180119C00040000 C 01/19/18 40.0 32.50 36.60
R 180119C00042500 C 01/19/18 42.5 29.80 34.30
R 180119C00045000 C 01/19/18 45.0 27.50 31.90
R 180119C00047500 C 01/19/18 47.5 25.40 29.50
R 180119C00050000 C 01/19/18 50.0 23.10 27.40
R 180119C00055000 C 01/19/18 55.0 18.90 22.90
R 180119C00057500 C 01/19/18 57.5 16.90 21.00
R 180119C00060000 C 01/19/18 60.0 15.10 19.00
R 180119C00062500 C 01/19/18 62.5 13.30 17.40
R 180119C00065000 C 01/19/18 65.0 11.60 15.50
R 180119C00067500 C 01/19/18 67.5 10.30 13.80
R 180119C00070000 C 01/19/18 70.0 8.90 12.40
R 180119C00072500 C 01/19/18 72.5 8.20 10.20
R 180119C00075000 C 01/19/18 75.0 6.40 9.80
R 180119C00077500 C 01/19/18 77.5 6.00 7.90
R 180119C00080000 C 01/19/18 80.0 4.20 7.80
R 180119C00082500 C 01/19/18 82.5 3.50 6.90
R 180119C00085000 C 01/19/18 85.0 3.60 5.20
R 180119C00087500 C 01/19/18 87.5 2.00 5.50
R 180119C00090000 C 01/19/18 90.0 1.55 4.80
R 180119C00095000 C 01/19/18 95.0 1.75 2.75
R 180119C00100000 C 01/19/18 100.0 0.40 2.90
R 180119C00105000 C 01/19/18 105.0 0.20 2.25
R 180119C00110000 C 01/19/18 110.0 0.25 1.25
R 180119C00115000 C 01/19/18 115.0 0.00 2.20
R 180119P00035000 P 01/19/18 35.0 0.00 1.35
R 180119P00037500 P 01/19/18 37.5 0.00 2.10
R 180119P00040000 P 01/19/18 40.0 0.10 2.20
R 180119P00042500 P 01/19/18 42.5 0.10 2.40
R 180119P00045000 P 01/19/18 45.0 0.25 2.50
R 180119P00047500 P 01/19/18 47.5 0.55 1.55
R 180119P00050000 P 01/19/18 50.0 0.85 1.85
R 180119P00055000 P 01/19/18 55.0 1.65 2.65
R 180119P00057500 P 01/19/18 57.5 1.45 4.10
R 180119P00060000 P 01/19/18 60.0 1.95 4.80
R 180119P00062500 P 01/19/18 62.5 2.65 5.60
R 180119P00065000 P 01/19/18 65.0 4.00 5.60
R 180119P00067500 P 01/19/18 67.5 4.20 7.40
R 180119P00070000 P 01/19/18 70.0 5.80 7.80
R 180119P00072500 P 01/19/18 72.5 6.40 9.60
R 180119P00075000 P 01/19/18 75.0 7.60 10.90
R 180119P00077500 P 01/19/18 77.5 9.70 11.70
R 180119P00080000 P 01/19/18 80.0 10.30 13.90
R 180119P00082500 P 01/19/18 82.5 11.90 15.60
R 180119P00085000 P 01/19/18 85.0 13.60 17.40
R 180119P00087500 P 01/19/18 87.5 15.40 19.20
R 180119P00090000 P 01/19/18 90.0 17.30 21.30
R 180119P00095000 P 01/19/18 95.0 21.10 25.30
R 180119P00100000 P 01/19/18 100.0 25.50 29.60
R 180119P00105000 P 01/19/18 105.0 30.00 34.10
R 180119P00110000 P 01/19/18 110.0 34.70 38.80
R 180119P00115000 P 01/19/18 115.0 39.30 43.50
R 190118C00035000 C 01/18/19 35.0 37.60 41.90
R 190118C00037500 C 01/18/19 37.5 35.00 39.50
R 190118C00040000 C 01/18/19 40.0 32.50 37.30
R 190118C00042500 C 01/18/19 42.5 30.10 35.00
R 190118C00045000 C 01/18/19 45.0 28.00 32.50
R 190118C00047500 C 01/18/19 47.5 26.10 30.50
R 190118C00050000 C 01/18/19 50.0 24.10 28.50
R 190118C00055000 C 01/18/19 55.0 20.50 25.00
R 190118C00057500 C 01/18/19 57.5 19.00 23.00
R 190118C00060000 C 01/18/19 60.0 17.40 21.40
R 190118C00062500 C 01/18/19 62.5 15.80 19.80
R 190118C00065000 C 01/18/19 65.0 14.50 18.30
R 190118C00067500 C 01/18/19 67.5 13.10 17.10
R 190118C00070000 C 01/18/19 70.0 11.80 15.80
R 190118C00072500 C 01/18/19 72.5 10.60 14.60
R 190118C00075000 C 01/18/19 75.0 9.50 13.70
R 190118C00077500 C 01/18/19 77.5 9.50 11.50
R 190118C00080000 C 01/18/19 80.0 7.50 11.70
R 190118C00082500 C 01/18/19 82.5 7.80 9.70
R 190118C00085000 C 01/18/19 85.0 6.90 8.90
R 190118C00087500 C 01/18/19 87.5 5.00 9.20
R 190118C00090000 C 01/18/19 90.0 5.50 7.50
R 190118C00095000 C 01/18/19 95.0 4.50 6.10
R 190118C00100000 C 01/18/19 100.0 3.50 6.30
R 190118C00105000 C 01/18/19 105.0 2.70 4.90
R 190118C00110000 C 01/18/19 110.0 0.90 4.80
R 190118C00115000 C 01/18/19 115.0 1.75 4.10
R 190118C00120000 C 01/18/19 120.0 1.30 3.70
R 190118C00125000 C 01/18/19 125.0 0.20 3.10
R 190118P00035000 P 01/18/19 35.0 0.20 1.55
R 190118P00037500 P 01/18/19 37.5 0.35 4.40
R 190118P00040000 P 01/18/19 40.0 0.60 4.70
R 190118P00042500 P 01/18/19 42.5 0.85 4.80
R 190118P00045000 P 01/18/19 45.0 1.85 2.85
R 190118P00047500 P 01/18/19 47.5 2.00 3.60
R 190118P00050000 P 01/18/19 50.0 2.60 4.20
R 190118P00055000 P 01/18/19 55.0 3.90 6.70
R 190118P00057500 P 01/18/19 57.5 4.70 7.40
R 190118P00060000 P 01/18/19 60.0 5.30 7.30
R 190118P00062500 P 01/18/19 62.5 6.30 9.20
R 190118P00065000 P 01/18/19 65.0 7.30 10.20
R 190118P00067500 P 01/18/19 67.5 8.40 11.20
R 190118P00070000 P 01/18/19 70.0 8.40 12.40
R 190118P00072500 P 01/18/19 72.5 9.70 13.60
R 190118P00075000 P 01/18/19 75.0 11.00 15.00
R 190118P00077500 P 01/18/19 77.5 12.30 16.40
R 190118P00080000 P 01/18/19 80.0 13.80 17.90
R 190118P00082500 P 01/18/19 82.5 15.30 19.50
R 190118P00085000 P 01/18/19 85.0 17.10 21.10
R 190118P00087500 P 01/18/19 87.5 18.50 22.80
R 190118P00090000 P 01/18/19 90.0 20.80 24.60
R 190118P00095000 P 01/18/19 95.0 24.40 28.30
R 190118P00100000 P 01/18/19 100.0 28.10 32.50
R 190118P00105000 P 01/18/19 105.0 32.10 37.00
R 190118P00110000 P 01/18/19 110.0 36.50 41.00
R 190118P00115000 P 01/18/19 115.0 41.00 45.50
R 190118P00120000 P 01/18/19 120.0 45.50 49.90
R 190118P00125000 P 01/18/19 125.0 50.00 54.50

OPRA data is delayed 15 minutes.