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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141122C00045000 C 11/22/14 45.0 44.80 49.00
R 141122C00047500 C 11/22/14 47.5 42.50 46.50
R 141122C00050000 C 11/22/14 50.0 40.00 44.00
R 141122C00055000 C 11/22/14 55.0 35.00 37.60
R 141122C00060000 C 11/22/14 60.0 30.00 32.40
R 141122C00065000 C 11/22/14 65.0 24.90 27.40
R 141122C00070000 C 11/22/14 70.0 20.30 22.60
R 141122C00072500 C 11/22/14 72.5 17.40 21.00
R 141122C00075000 C 11/22/14 75.0 14.90 18.50
R 141122C00077500 C 11/22/14 77.5 13.60 15.00
R 141122C00080000 C 11/22/14 80.0 11.10 12.40
R 141122C00082500 C 11/22/14 82.5 8.70 9.90
R 141122C00085000 C 11/22/14 85.0 6.20 7.20
R 141122C00087500 C 11/22/14 87.5 3.80 4.50
R 141122C00090000 C 11/22/14 90.0 1.55 1.95
R 141122C00092500 C 11/22/14 92.5 0.00 0.45
R 141122C00095000 C 11/22/14 95.0 0.00 0.20
R 141122C00097500 C 11/22/14 97.5 0.00 0.15
R 141122C00100000 C 11/22/14 100.0 0.00 0.15
R 141122C00105000 C 11/22/14 105.0 0.00 0.30
R 141122C00110000 C 11/22/14 110.0 0.00 0.30
R 141122P00045000 P 11/22/14 45.0 0.00 0.25
R 141122P00047500 P 11/22/14 47.5 0.00 0.30
R 141122P00050000 P 11/22/14 50.0 0.00 0.30
R 141122P00055000 P 11/22/14 55.0 0.00 0.30
R 141122P00060000 P 11/22/14 60.0 0.00 0.25
R 141122P00065000 P 11/22/14 65.0 0.00 0.25
R 141122P00070000 P 11/22/14 70.0 0.00 0.30
R 141122P00072500 P 11/22/14 72.5 0.00 0.30
R 141122P00075000 P 11/22/14 75.0 0.00 0.30
R 141122P00077500 P 11/22/14 77.5 0.00 0.25
R 141122P00080000 P 11/22/14 80.0 0.00 0.25
R 141122P00082500 P 11/22/14 82.5 0.00 0.25
R 141122P00085000 P 11/22/14 85.0 0.00 0.30
R 141122P00087500 P 11/22/14 87.5 0.00 0.30
R 141122P00090000 P 11/22/14 90.0 0.00 0.25
R 141122P00092500 P 11/22/14 92.5 0.30 1.25
R 141122P00095000 P 11/22/14 95.0 2.15 4.00
R 141122P00097500 P 11/22/14 97.5 4.10 7.20
R 141122P00100000 P 11/22/14 100.0 7.10 8.90
R 141122P00105000 P 11/22/14 105.0 11.10 15.10
R 141122P00110000 P 11/22/14 110.0 16.80 19.40
R 141220C00047500 C 12/20/14 47.5 42.40 46.50
R 141220C00050000 C 12/20/14 50.0 39.90 44.00
R 141220C00055000 C 12/20/14 55.0 34.90 39.00
R 141220C00060000 C 12/20/14 60.0 29.80 34.00
R 141220C00065000 C 12/20/14 65.0 26.00 28.50
R 141220C00070000 C 12/20/14 70.0 20.70 23.20
R 141220C00075000 C 12/20/14 75.0 16.20 18.00
R 141220C00077500 C 12/20/14 77.5 13.70 15.80
R 141220C00080000 C 12/20/14 80.0 11.30 13.00
R 141220C00082500 C 12/20/14 82.5 8.90 10.50
R 141220C00085000 C 12/20/14 85.0 6.70 8.30
R 141220C00087500 C 12/20/14 87.5 4.50 5.90
R 141220C00090000 C 12/20/14 90.0 3.00 3.40
R 141220C00092500 C 12/20/14 92.5 1.55 1.85
R 141220C00095000 C 12/20/14 95.0 0.70 0.90
R 141220C00097500 C 12/20/14 97.5 0.20 0.45
R 141220C00100000 C 12/20/14 100.0 0.00 0.35
R 141220C00105000 C 12/20/14 105.0 0.00 0.35
R 141220P00047500 P 12/20/14 47.5 0.00 0.30
R 141220P00050000 P 12/20/14 50.0 0.00 0.25
R 141220P00055000 P 12/20/14 55.0 0.00 0.25
R 141220P00060000 P 12/20/14 60.0 0.00 0.25
R 141220P00065000 P 12/20/14 65.0 0.00 0.25
R 141220P00070000 P 12/20/14 70.0 0.00 0.35
R 141220P00075000 P 12/20/14 75.0 0.00 0.30
R 141220P00077500 P 12/20/14 77.5 0.00 0.30
R 141220P00080000 P 12/20/14 80.0 0.00 0.25
R 141220P00082500 P 12/20/14 82.5 0.10 0.30
R 141220P00085000 P 12/20/14 85.0 0.30 0.40
R 141220P00087500 P 12/20/14 87.5 0.55 0.75
R 141220P00090000 P 12/20/14 90.0 1.15 1.35
R 141220P00092500 P 12/20/14 92.5 2.15 2.50
R 141220P00095000 P 12/20/14 95.0 3.60 4.40
R 141220P00097500 P 12/20/14 97.5 5.10 6.50
R 141220P00100000 P 12/20/14 100.0 6.10 9.70
R 141220P00105000 P 12/20/14 105.0 11.90 14.30
R 150220C00047500 C 02/20/15 47.5 42.20 46.10
R 150220C00050000 C 02/20/15 50.0 39.80 43.60
R 150220C00055000 C 02/20/15 55.0 34.80 38.50
R 150220C00060000 C 02/20/15 60.0 29.80 34.10
R 150220C00065000 C 02/20/15 65.0 25.00 28.00
R 150220C00070000 C 02/20/15 70.0 20.00 24.10
R 150220C00075000 C 02/20/15 75.0 15.70 18.00
R 150220C00077500 C 02/20/15 77.5 14.00 15.50
R 150220C00080000 C 02/20/15 80.0 12.00 13.00
R 150220C00082500 C 02/20/15 82.5 9.50 11.10
R 150220C00085000 C 02/20/15 85.0 7.80 9.30
R 150220C00087500 C 02/20/15 87.5 6.40 7.60
R 150220C00090000 C 02/20/15 90.0 4.90 5.40
R 150220C00092500 C 02/20/15 92.5 3.50 4.10
R 150220C00095000 C 02/20/15 95.0 2.45 3.10
R 150220C00097500 C 02/20/15 97.5 1.60 2.15
R 150220C00100000 C 02/20/15 100.0 0.95 1.40
R 150220C00105000 C 02/20/15 105.0 0.35 0.80
R 150220C00110000 C 02/20/15 110.0 0.05 0.55
R 150220C00115000 C 02/20/15 115.0 0.00 0.40
R 150220P00047500 P 02/20/15 47.5 0.00 0.40
R 150220P00050000 P 02/20/15 50.0 0.00 0.45
R 150220P00055000 P 02/20/15 55.0 0.00 0.50
R 150220P00060000 P 02/20/15 60.0 0.00 0.50
R 150220P00065000 P 02/20/15 65.0 0.05 0.50
R 150220P00070000 P 02/20/15 70.0 0.05 0.55
R 150220P00075000 P 02/20/15 75.0 0.30 0.80
R 150220P00077500 P 02/20/15 77.5 0.40 1.00
R 150220P00080000 P 02/20/15 80.0 0.65 1.15
R 150220P00082500 P 02/20/15 82.5 1.05 1.50
R 150220P00085000 P 02/20/15 85.0 1.55 2.00
R 150220P00087500 P 02/20/15 87.5 2.30 2.65
R 150220P00090000 P 02/20/15 90.0 3.20 3.60
R 150220P00092500 P 02/20/15 92.5 4.30 4.90
R 150220P00095000 P 02/20/15 95.0 5.70 6.30
R 150220P00097500 P 02/20/15 97.5 7.40 8.20
R 150220P00100000 P 02/20/15 100.0 7.80 11.10
R 150220P00105000 P 02/20/15 105.0 12.70 15.50
R 150220P00110000 P 02/20/15 110.0 16.90 20.30
R 150220P00115000 P 02/20/15 115.0 21.80 24.80
R 150515C00047500 C 05/15/15 47.5 42.10 46.70
R 150515C00050000 C 05/15/15 50.0 39.60 44.20
R 150515C00055000 C 05/15/15 55.0 34.80 39.10
R 150515C00060000 C 05/15/15 60.0 29.70 34.10
R 150515C00065000 C 05/15/15 65.0 24.70 29.30
R 150515C00070000 C 05/15/15 70.0 20.70 24.30
R 150515C00075000 C 05/15/15 75.0 16.10 19.80
R 150515C00077500 C 05/15/15 77.5 13.90 17.70
R 150515C00080000 C 05/15/15 80.0 13.20 15.50
R 150515C00082500 C 05/15/15 82.5 10.90 12.50
R 150515C00085000 C 05/15/15 85.0 9.00 11.30
R 150515C00087500 C 05/15/15 87.5 7.40 9.70
R 150515C00090000 C 05/15/15 90.0 6.20 7.40
R 150515C00092500 C 05/15/15 92.5 4.90 6.00
R 150515C00095000 C 05/15/15 95.0 3.30 4.90
R 150515C00097500 C 05/15/15 97.5 2.60 4.30
R 150515C00100000 C 05/15/15 100.0 2.20 3.10
R 150515C00105000 C 05/15/15 105.0 0.80 2.25
R 150515C00110000 C 05/15/15 110.0 0.25 2.20
R 150515C00115000 C 05/15/15 115.0 0.00 1.10
R 150515C00120000 C 05/15/15 120.0 0.00 0.80
R 150515P00047500 P 05/15/15 47.5 0.00 0.50
R 150515P00050000 P 05/15/15 50.0 0.00 0.55
R 150515P00055000 P 05/15/15 55.0 0.00 1.10
R 150515P00060000 P 05/15/15 60.0 0.00 1.35
R 150515P00065000 P 05/15/15 65.0 0.00 1.05
R 150515P00070000 P 05/15/15 70.0 0.15 1.45
R 150515P00075000 P 05/15/15 75.0 0.70 1.80
R 150515P00077500 P 05/15/15 77.5 1.00 2.15
R 150515P00080000 P 05/15/15 80.0 1.45 2.00
R 150515P00082500 P 05/15/15 82.5 2.15 3.40
R 150515P00085000 P 05/15/15 85.0 2.90 4.20
R 150515P00087500 P 05/15/15 87.5 3.70 4.90
R 150515P00090000 P 05/15/15 90.0 4.20 6.20
R 150515P00092500 P 05/15/15 92.5 5.30 7.50
R 150515P00095000 P 05/15/15 95.0 6.90 8.90
R 150515P00097500 P 05/15/15 97.5 8.50 10.60
R 150515P00100000 P 05/15/15 100.0 10.50 12.10
R 150515P00105000 P 05/15/15 105.0 13.00 17.20
R 150515P00110000 P 05/15/15 110.0 17.40 21.50
R 150515P00115000 P 05/15/15 115.0 22.00 25.70
R 150515P00120000 P 05/15/15 120.0 27.00 30.10

OPRA data is delayed 15 minutes.