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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141122C00045000 C 11/22/14 45.0 38.10 41.30
R 141122C00047500 C 11/22/14 47.5 34.80 38.80
R 141122C00050000 C 11/22/14 50.0 32.30 36.30
R 141122C00055000 C 11/22/14 55.0 27.50 31.20
R 141122C00060000 C 11/22/14 60.0 23.00 26.10
R 141122C00065000 C 11/22/14 65.0 18.40 20.70
R 141122C00070000 C 11/22/14 70.0 13.50 15.70
R 141122C00072500 C 11/22/14 72.5 10.70 13.30
R 141122C00075000 C 11/22/14 75.0 8.70 10.90
R 141122C00077500 C 11/22/14 77.5 5.80 8.50
R 141122C00080000 C 11/22/14 80.0 4.70 5.60
R 141122C00082500 C 11/22/14 82.5 3.20 3.50
R 141122C00085000 C 11/22/14 85.0 1.80 2.00
R 141122C00087500 C 11/22/14 87.5 0.85 1.10
R 141122C00090000 C 11/22/14 90.0 0.30 0.60
R 141122C00092500 C 11/22/14 92.5 0.05 0.30
R 141122C00095000 C 11/22/14 95.0 0.00 0.10
R 141122C00097500 C 11/22/14 97.5 0.00 0.25
R 141122C00100000 C 11/22/14 100.0 0.00 0.30
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 0.25
R 141122P00050000 P 11/22/14 50.0 0.00 0.25
R 141122P00055000 P 11/22/14 55.0 0.00 0.30
R 141122P00060000 P 11/22/14 60.0 0.00 0.30
R 141122P00065000 P 11/22/14 65.0 0.00 0.25
R 141122P00070000 P 11/22/14 70.0 0.05 0.25
R 141122P00072500 P 11/22/14 72.5 0.15 0.35
R 141122P00075000 P 11/22/14 75.0 0.20 0.50
R 141122P00077500 P 11/22/14 77.5 0.45 0.70
R 141122P00080000 P 11/22/14 80.0 1.00 1.15
R 141122P00082500 P 11/22/14 82.5 1.75 1.90
R 141122P00085000 P 11/22/14 85.0 2.85 3.10
R 141122P00087500 P 11/22/14 87.5 4.10 4.80
R 141122P00090000 P 11/22/14 90.0 5.40 7.00
R 141122P00092500 P 11/22/14 92.5 7.50 9.50
R 141122P00095000 P 11/22/14 95.0 9.70 12.00
R 141122P00097500 P 11/22/14 97.5 11.80 14.80
R 141122P00100000 P 11/22/14 100.0 14.40 17.50
R 141122P00105000 P 11/22/14 105.0 19.10 22.40
R 141122P00110000 P 11/22/14 110.0 25.40 27.10
R 141220C00047500 C 12/20/14 47.5 35.30 38.60
R 141220C00050000 C 12/20/14 50.0 32.10 36.40
R 141220C00055000 C 12/20/14 55.0 27.30 31.10
R 141220C00060000 C 12/20/14 60.0 22.20 25.80
R 141220C00065000 C 12/20/14 65.0 18.20 21.20
R 141220C00070000 C 12/20/14 70.0 13.70 16.20
R 141220C00075000 C 12/20/14 75.0 8.90 11.30
R 141220C00077500 C 12/20/14 77.5 6.70 8.70
R 141220C00080000 C 12/20/14 80.0 5.20 6.80
R 141220C00082500 C 12/20/14 82.5 3.60 4.90
R 141220C00085000 C 12/20/14 85.0 2.35 3.40
R 141220C00087500 C 12/20/14 87.5 1.45 2.10
R 141220C00090000 C 12/20/14 90.0 0.80 1.25
R 141220C00095000 C 12/20/14 95.0 0.15 0.65
R 141220C00100000 C 12/20/14 100.0 0.00 0.25
R 141220P00047500 P 12/20/14 47.5 0.00 0.40
R 141220P00050000 P 12/20/14 50.0 0.00 0.40
R 141220P00055000 P 12/20/14 55.0 0.00 0.45
R 141220P00060000 P 12/20/14 60.0 0.00 0.50
R 141220P00065000 P 12/20/14 65.0 0.05 0.50
R 141220P00070000 P 12/20/14 70.0 0.15 0.65
R 141220P00075000 P 12/20/14 75.0 0.60 1.00
R 141220P00077500 P 12/20/14 77.5 0.90 1.35
R 141220P00080000 P 12/20/14 80.0 1.35 2.00
R 141220P00082500 P 12/20/14 82.5 2.05 3.40
R 141220P00085000 P 12/20/14 85.0 3.00 4.20
R 141220P00087500 P 12/20/14 87.5 4.40 6.50
R 141220P00090000 P 12/20/14 90.0 5.90 7.90
R 141220P00095000 P 12/20/14 95.0 10.00 12.30
R 141220P00100000 P 12/20/14 100.0 14.40 17.60
R 150220C00047500 C 02/20/15 47.5 35.60 38.30
R 150220C00050000 C 02/20/15 50.0 32.30 36.50
R 150220C00055000 C 02/20/15 55.0 27.40 31.60
R 150220C00060000 C 02/20/15 60.0 22.60 26.30
R 150220C00065000 C 02/20/15 65.0 18.60 21.10
R 150220C00070000 C 02/20/15 70.0 13.60 16.50
R 150220C00075000 C 02/20/15 75.0 9.70 12.00
R 150220C00077500 C 02/20/15 77.5 7.70 10.00
R 150220C00080000 C 02/20/15 80.0 6.60 7.40
R 150220C00082500 C 02/20/15 82.5 5.20 6.50
R 150220C00085000 C 02/20/15 85.0 3.90 4.90
R 150220C00087500 C 02/20/15 87.5 2.85 3.20
R 150220C00090000 C 02/20/15 90.0 1.90 2.75
R 150220C00092500 C 02/20/15 92.5 1.20 2.00
R 150220C00095000 C 02/20/15 95.0 0.80 1.40
R 150220C00097500 C 02/20/15 97.5 0.50 1.00
R 150220C00100000 C 02/20/15 100.0 0.30 0.80
R 150220C00105000 C 02/20/15 105.0 0.10 0.45
R 150220C00110000 C 02/20/15 110.0 0.00 0.50
R 150220C00115000 C 02/20/15 115.0 0.00 0.50
R 150220P00047500 P 02/20/15 47.5 0.00 0.55
R 150220P00050000 P 02/20/15 50.0 0.05 0.50
R 150220P00055000 P 02/20/15 55.0 0.10 0.50
R 150220P00060000 P 02/20/15 60.0 0.05 0.85
R 150220P00065000 P 02/20/15 65.0 0.40 1.00
R 150220P00070000 P 02/20/15 70.0 0.85 1.50
R 150220P00075000 P 02/20/15 75.0 1.65 2.40
R 150220P00077500 P 02/20/15 77.5 2.15 2.85
R 150220P00080000 P 02/20/15 80.0 2.85 3.60
R 150220P00082500 P 02/20/15 82.5 3.70 5.20
R 150220P00085000 P 02/20/15 85.0 5.00 6.50
R 150220P00087500 P 02/20/15 87.5 6.50 7.50
R 150220P00090000 P 02/20/15 90.0 8.20 9.90
R 150220P00092500 P 02/20/15 92.5 9.30 12.00
R 150220P00095000 P 02/20/15 95.0 11.20 14.00
R 150220P00097500 P 02/20/15 97.5 13.30 16.10
R 150220P00100000 P 02/20/15 100.0 15.70 18.30
R 150220P00105000 P 02/20/15 105.0 19.60 23.00
R 150220P00110000 P 02/20/15 110.0 24.80 27.90
R 150220P00115000 P 02/20/15 115.0 29.60 32.80
R 150515C00047500 C 05/15/15 47.5 35.50 38.70
R 150515C00050000 C 05/15/15 50.0 32.90 35.90
R 150515C00055000 C 05/15/15 55.0 27.20 31.70
R 150515C00060000 C 05/15/15 60.0 22.50 26.70
R 150515C00065000 C 05/15/15 65.0 18.50 21.80
R 150515C00070000 C 05/15/15 70.0 14.20 16.70
R 150515C00075000 C 05/15/15 75.0 10.20 13.00
R 150515C00077500 C 05/15/15 77.5 8.50 11.20
R 150515C00080000 C 05/15/15 80.0 7.90 9.70
R 150515C00082500 C 05/15/15 82.5 6.40 8.20
R 150515C00085000 C 05/15/15 85.0 5.30 6.60
R 150515C00087500 C 05/15/15 87.5 3.90 5.60
R 150515C00090000 C 05/15/15 90.0 2.40 4.50
R 150515C00092500 C 05/15/15 92.5 1.00 4.60
R 150515C00095000 C 05/15/15 95.0 0.50 3.20
R 150515C00097500 C 05/15/15 97.5 0.05 2.70
R 150515C00100000 C 05/15/15 100.0 0.25 2.15
R 150515C00105000 C 05/15/15 105.0 0.00 1.75
R 150515C00110000 C 05/15/15 110.0 0.00 1.45
R 150515C00115000 C 05/15/15 115.0 0.00 1.30
R 150515C00120000 C 05/15/15 120.0 0.00 0.50
R 150515P00047500 P 05/15/15 47.5 0.00 0.50
R 150515P00050000 P 05/15/15 50.0 0.00 0.65
R 150515P00055000 P 05/15/15 55.0 0.15 2.30
R 150515P00060000 P 05/15/15 60.0 0.10 1.80
R 150515P00065000 P 05/15/15 65.0 0.45 1.55
R 150515P00070000 P 05/15/15 70.0 1.10 3.80
R 150515P00075000 P 05/15/15 75.0 2.10 3.90
R 150515P00077500 P 05/15/15 77.5 2.90 4.70
R 150515P00080000 P 05/15/15 80.0 3.80 6.10
R 150515P00082500 P 05/15/15 82.5 5.00 6.70
R 150515P00085000 P 05/15/15 85.0 6.20 8.00
R 150515P00087500 P 05/15/15 87.5 7.40 10.40
R 150515P00090000 P 05/15/15 90.0 8.90 11.00
R 150515P00092500 P 05/15/15 92.5 10.60 13.50
R 150515P00095000 P 05/15/15 95.0 12.10 15.30
R 150515P00097500 P 05/15/15 97.5 14.20 17.20
R 150515P00100000 P 05/15/15 100.0 16.30 19.20
R 150515P00105000 P 05/15/15 105.0 20.60 23.50
R 150515P00110000 P 05/15/15 110.0 25.20 29.00
R 150515P00115000 P 05/15/15 115.0 29.50 34.00
R 150515P00120000 P 05/15/15 120.0 34.80 38.00

OPRA data is delayed 15 minutes.