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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 140920C00055000 C 09/20/14 55.0 33.90 37.30
R 140920C00060000 C 09/20/14 60.0 28.30 32.40
R 140920C00065000 C 09/20/14 65.0 23.90 27.30
R 140920C00070000 C 09/20/14 70.0 18.90 22.40
R 140920C00075000 C 09/20/14 75.0 14.00 16.80
R 140920C00077500 C 09/20/14 77.5 11.50 14.80
R 140920C00080000 C 09/20/14 80.0 9.00 11.60
R 140920C00082500 C 09/20/14 82.5 7.30 9.10
R 140920C00085000 C 09/20/14 85.0 5.10 6.40
R 140920C00087500 C 09/20/14 87.5 3.00 4.00
R 140920C00090000 C 09/20/14 90.0 1.45 1.70
R 140920C00092500 C 09/20/14 92.5 0.45 0.75
R 140920C00095000 C 09/20/14 95.0 0.05 0.30
R 140920C00097500 C 09/20/14 97.5 0.00 0.25
R 140920C00100000 C 09/20/14 100.0 0.00 0.25
R 140920C00105000 C 09/20/14 105.0 0.00 0.25
R 140920C00110000 C 09/20/14 110.0 0.00 0.25
R 140920C00115000 C 09/20/14 115.0 0.00 0.25
R 140920P00055000 P 09/20/14 55.0 0.00 0.25
R 140920P00060000 P 09/20/14 60.0 0.00 0.25
R 140920P00065000 P 09/20/14 65.0 0.00 0.25
R 140920P00070000 P 09/20/14 70.0 0.00 0.25
R 140920P00075000 P 09/20/14 75.0 0.00 0.25
R 140920P00077500 P 09/20/14 77.5 0.05 0.25
R 140920P00080000 P 09/20/14 80.0 0.00 0.25
R 140920P00082500 P 09/20/14 82.5 0.00 0.25
R 140920P00085000 P 09/20/14 85.0 0.10 0.30
R 140920P00087500 P 09/20/14 87.5 0.45 0.55
R 140920P00090000 P 09/20/14 90.0 1.15 1.40
R 140920P00092500 P 09/20/14 92.5 2.20 3.10
R 140920P00095000 P 09/20/14 95.0 3.90 5.30
R 140920P00097500 P 09/20/14 97.5 6.40 7.60
R 140920P00100000 P 09/20/14 100.0 7.90 10.30
R 140920P00105000 P 09/20/14 105.0 12.70 16.10
R 140920P00110000 P 09/20/14 110.0 17.70 21.10
R 140920P00115000 P 09/20/14 115.0 22.70 26.10
R 141018C00070000 C 10/18/14 70.0 19.00 22.30
R 141018C00075000 C 10/18/14 75.0 14.00 17.40
R 141018C00077500 C 10/18/14 77.5 12.00 14.50
R 141018C00080000 C 10/18/14 80.0 9.50 12.00
R 141018C00082500 C 10/18/14 82.5 7.80 9.00
R 141018C00085000 C 10/18/14 85.0 5.70 6.70
R 141018C00087500 C 10/18/14 87.5 3.90 4.20
R 141018C00090000 C 10/18/14 90.0 2.25 2.55
R 141018C00092500 C 10/18/14 92.5 1.15 1.40
R 141018C00095000 C 10/18/14 95.0 0.55 0.70
R 141018C00100000 C 10/18/14 100.0 0.05 0.25
R 141018C00105000 C 10/18/14 105.0 0.00 0.25
R 141018C00110000 C 10/18/14 110.0 0.00 0.25
R 141018P00070000 P 10/18/14 70.0 0.00 0.25
R 141018P00075000 P 10/18/14 75.0 0.00 0.25
R 141018P00077500 P 10/18/14 77.5 0.05 0.35
R 141018P00080000 P 10/18/14 80.0 0.10 0.35
R 141018P00082500 P 10/18/14 82.5 0.25 0.50
R 141018P00085000 P 10/18/14 85.0 0.60 0.80
R 141018P00087500 P 10/18/14 87.5 1.10 1.40
R 141018P00090000 P 10/18/14 90.0 2.00 2.30
R 141018P00092500 P 10/18/14 92.5 3.30 3.80
R 141018P00095000 P 10/18/14 95.0 4.70 5.70
R 141018P00100000 P 10/18/14 100.0 7.60 10.30
R 141018P00105000 P 10/18/14 105.0 12.70 16.10
R 141018P00110000 P 10/18/14 110.0 17.70 21.10
R 141122C00045000 C 11/22/14 45.0 43.50 47.10
R 141122C00047500 C 11/22/14 47.5 41.00 45.10
R 141122C00050000 C 11/22/14 50.0 38.40 42.60
R 141122C00055000 C 11/22/14 55.0 33.30 37.50
R 141122C00060000 C 11/22/14 60.0 28.40 32.60
R 141122C00065000 C 11/22/14 65.0 24.00 27.50
R 141122C00070000 C 11/22/14 70.0 19.00 22.50
R 141122C00072500 C 11/22/14 72.5 16.60 20.00
R 141122C00075000 C 11/22/14 75.0 14.20 17.10
R 141122C00077500 C 11/22/14 77.5 11.80 14.50
R 141122C00080000 C 11/22/14 80.0 10.50 12.20
R 141122C00082500 C 11/22/14 82.5 8.40 9.50
R 141122C00085000 C 11/22/14 85.0 6.50 7.00
R 141122C00087500 C 11/22/14 87.5 4.70 5.20
R 141122C00090000 C 11/22/14 90.0 3.30 3.80
R 141122C00092500 C 11/22/14 92.5 2.15 2.45
R 141122C00095000 C 11/22/14 95.0 1.35 1.65
R 141122C00097500 C 11/22/14 97.5 0.80 1.10
R 141122C00100000 C 11/22/14 100.0 0.45 0.70
R 141122C00105000 C 11/22/14 105.0 0.05 0.30
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 0.25
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 0.10 0.35
R 141122P00072500 P 11/22/14 72.5 0.15 0.40
R 141122P00075000 P 11/22/14 75.0 0.15 0.55
R 141122P00077500 P 11/22/14 77.5 0.35 0.60
R 141122P00080000 P 11/22/14 80.0 0.55 0.80
R 141122P00082500 P 11/22/14 82.5 0.90 1.15
R 141122P00085000 P 11/22/14 85.0 1.40 1.75
R 141122P00087500 P 11/22/14 87.5 2.25 2.50
R 141122P00090000 P 11/22/14 90.0 3.00 3.60
R 141122P00092500 P 11/22/14 92.5 4.40 5.00
R 141122P00095000 P 11/22/14 95.0 6.10 6.90
R 141122P00097500 P 11/22/14 97.5 6.20 9.00
R 141122P00100000 P 11/22/14 100.0 9.50 10.90
R 141122P00105000 P 11/22/14 105.0 13.90 15.80
R 141122P00110000 P 11/22/14 110.0 18.10 21.40
R 150220C00047500 C 02/20/15 47.5 40.90 45.10
R 150220C00050000 C 02/20/15 50.0 38.40 42.50
R 150220C00055000 C 02/20/15 55.0 33.90 37.40
R 150220C00060000 C 02/20/15 60.0 29.00 32.40
R 150220C00065000 C 02/20/15 65.0 24.00 27.60
R 150220C00070000 C 02/20/15 70.0 18.80 22.90
R 150220C00075000 C 02/20/15 75.0 15.60 17.70
R 150220C00077500 C 02/20/15 77.5 13.30 15.10
R 150220C00080000 C 02/20/15 80.0 11.30 12.70
R 150220C00082500 C 02/20/15 82.5 8.50 11.80
R 150220C00085000 C 02/20/15 85.0 7.70 9.40
R 150220C00087500 C 02/20/15 87.5 6.20 7.60
R 150220C00090000 C 02/20/15 90.0 4.90 6.00
R 150220C00092500 C 02/20/15 92.5 3.70 4.10
R 150220C00095000 C 02/20/15 95.0 2.70 3.60
R 150220C00097500 C 02/20/15 97.5 2.00 2.75
R 150220C00100000 C 02/20/15 100.0 1.30 2.35
R 150220C00105000 C 02/20/15 105.0 0.60 1.15
R 150220C00110000 C 02/20/15 110.0 0.15 1.00
R 150220C00115000 C 02/20/15 115.0 0.00 0.50
R 150220P00047500 P 02/20/15 47.5 0.00 0.45
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 0.80
R 150220P00070000 P 02/20/15 70.0 0.20 0.75
R 150220P00075000 P 02/20/15 75.0 0.60 1.50
R 150220P00077500 P 02/20/15 77.5 1.10 1.70
R 150220P00080000 P 02/20/15 80.0 1.60 2.30
R 150220P00082500 P 02/20/15 82.5 1.95 2.80
R 150220P00085000 P 02/20/15 85.0 2.70 3.60
R 150220P00087500 P 02/20/15 87.5 3.60 4.50
R 150220P00090000 P 02/20/15 90.0 3.50 5.60
R 150220P00092500 P 02/20/15 92.5 5.80 7.00
R 150220P00095000 P 02/20/15 95.0 7.60 8.90
R 150220P00097500 P 02/20/15 97.5 8.00 10.40
R 150220P00100000 P 02/20/15 100.0 9.80 12.50
R 150220P00105000 P 02/20/15 105.0 14.70 17.50
R 150220P00110000 P 02/20/15 110.0 18.30 22.10
R 150220P00115000 P 02/20/15 115.0 23.50 26.90

OPRA data is delayed 15 minutes.