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 (2014-11-28)Premium Content

Ryder System Inc (R)
As of Dec 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 141220C00047500 C 12/20/14 47.5 41.10 45.30
R 141220C00050000 C 12/20/14 50.0 38.40 42.00
R 141220C00055000 C 12/20/14 55.0 33.50 37.50
R 141220C00060000 C 12/20/14 60.0 28.50 32.50
R 141220C00065000 C 12/20/14 65.0 23.50 27.50
R 141220C00070000 C 12/20/14 70.0 18.40 21.80
R 141220C00075000 C 12/20/14 75.0 13.40 16.80
R 141220C00077500 C 12/20/14 77.5 10.50 14.20
R 141220C00080000 C 12/20/14 80.0 8.50 11.30
R 141220C00082500 C 12/20/14 82.5 6.00 8.70
R 141220C00085000 C 12/20/14 85.0 5.20 6.20
R 141220C00087500 C 12/20/14 87.5 2.65 3.70
R 141220C00090000 C 12/20/14 90.0 0.95 1.40
R 141220C00092500 C 12/20/14 92.5 0.00 0.15
R 141220C00095000 C 12/20/14 95.0 0.00 0.25
R 141220C00097500 C 12/20/14 97.5 0.00 0.25
R 141220C00100000 C 12/20/14 100.0 0.00 0.25
R 141220C00105000 C 12/20/14 105.0 0.00 0.25
R 141220P00047500 P 12/20/14 47.5 0.00 0.25
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 0.30
R 141220P00075000 P 12/20/14 75.0 0.00 0.25
R 141220P00077500 P 12/20/14 77.5 0.00 0.25
R 141220P00080000 P 12/20/14 80.0 0.00 0.25
R 141220P00082500 P 12/20/14 82.5 0.00 0.25
R 141220P00085000 P 12/20/14 85.0 0.00 0.25
R 141220P00087500 P 12/20/14 87.5 0.00 0.30
R 141220P00090000 P 12/20/14 90.0 0.15 0.60
R 141220P00092500 P 12/20/14 92.5 1.35 3.50
R 141220P00095000 P 12/20/14 95.0 3.70 6.00
R 141220P00097500 P 12/20/14 97.5 5.80 9.00
R 141220P00100000 P 12/20/14 100.0 8.00 11.50
R 141220P00105000 P 12/20/14 105.0 13.40 16.50
R 150117C00075000 C 01/17/15 75.0 14.10 16.50
R 150117C00080000 C 01/17/15 80.0 8.70 11.80
R 150117C00082500 C 01/17/15 82.5 6.80 9.70
R 150117C00085000 C 01/17/15 85.0 5.10 7.80
R 150117C00087500 C 01/17/15 87.5 4.40 4.90
R 150117C00090000 C 01/17/15 90.0 2.75 3.10
R 150117C00092500 C 01/17/15 92.5 1.50 1.75
R 150117C00095000 C 01/17/15 95.0 0.75 1.00
R 150117C00097500 C 01/17/15 97.5 0.10 0.50
R 150117C00100000 C 01/17/15 100.0 0.05 0.30
R 150117C00105000 C 01/17/15 105.0 0.00 0.25
R 150117C00110000 C 01/17/15 110.0 0.00 0.25
R 150117C00115000 C 01/17/15 115.0 0.00 0.25
R 150117P00075000 P 01/17/15 75.0 0.05 0.35
R 150117P00080000 P 01/17/15 80.0 0.20 0.45
R 150117P00082500 P 01/17/15 82.5 0.35 0.65
R 150117P00085000 P 01/17/15 85.0 0.70 1.05
R 150117P00087500 P 01/17/15 87.5 1.20 1.50
R 150117P00090000 P 01/17/15 90.0 2.00 2.30
R 150117P00092500 P 01/17/15 92.5 3.20 3.70
R 150117P00095000 P 01/17/15 95.0 4.70 5.90
R 150117P00097500 P 01/17/15 97.5 6.20 9.20
R 150117P00100000 P 01/17/15 100.0 7.90 11.70
R 150117P00105000 P 01/17/15 105.0 12.80 16.60
R 150117P00110000 P 01/17/15 110.0 17.70 21.50
R 150117P00115000 P 01/17/15 115.0 23.30 26.70
R 150220C00047500 C 02/20/15 47.5 41.10 45.00
R 150220C00050000 C 02/20/15 50.0 38.50 42.40
R 150220C00055000 C 02/20/15 55.0 33.50 37.40
R 150220C00060000 C 02/20/15 60.0 28.50 32.40
R 150220C00065000 C 02/20/15 65.0 23.60 27.50
R 150220C00070000 C 02/20/15 70.0 18.80 22.00
R 150220C00075000 C 02/20/15 75.0 14.00 17.10
R 150220C00077500 C 02/20/15 77.5 11.60 15.20
R 150220C00080000 C 02/20/15 80.0 10.10 12.10
R 150220C00082500 C 02/20/15 82.5 7.20 10.80
R 150220C00085000 C 02/20/15 85.0 7.30 7.90
R 150220C00087500 C 02/20/15 87.5 5.50 6.10
R 150220C00090000 C 02/20/15 90.0 3.90 4.60
R 150220C00092500 C 02/20/15 92.5 2.70 3.20
R 150220C00095000 C 02/20/15 95.0 1.75 2.25
R 150220C00097500 C 02/20/15 97.5 1.15 1.70
R 150220C00100000 C 02/20/15 100.0 0.60 0.95
R 150220C00105000 C 02/20/15 105.0 0.15 0.40
R 150220C00110000 C 02/20/15 110.0 0.00 0.25
R 150220C00115000 C 02/20/15 115.0 0.00 0.25
R 150220P00047500 P 02/20/15 47.5 0.00 0.25
R 150220P00050000 P 02/20/15 50.0 0.00 0.25
R 150220P00055000 P 02/20/15 55.0 0.00 0.30
R 150220P00060000 P 02/20/15 60.0 0.00 0.30
R 150220P00065000 P 02/20/15 65.0 0.10 0.40
R 150220P00070000 P 02/20/15 70.0 0.10 0.55
R 150220P00075000 P 02/20/15 75.0 0.40 0.80
R 150220P00077500 P 02/20/15 77.5 0.60 1.05
R 150220P00080000 P 02/20/15 80.0 0.75 1.35
R 150220P00082500 P 02/20/15 82.5 1.30 1.90
R 150220P00085000 P 02/20/15 85.0 1.85 2.55
R 150220P00087500 P 02/20/15 87.5 2.60 3.20
R 150220P00090000 P 02/20/15 90.0 3.50 4.10
R 150220P00092500 P 02/20/15 92.5 4.70 5.80
R 150220P00095000 P 02/20/15 95.0 6.30 7.70
R 150220P00097500 P 02/20/15 97.5 6.90 10.80
R 150220P00100000 P 02/20/15 100.0 9.90 12.70
R 150220P00105000 P 02/20/15 105.0 12.80 17.10
R 150220P00110000 P 02/20/15 110.0 18.10 22.10
R 150220P00115000 P 02/20/15 115.0 23.40 26.90
R 150515C00047500 C 05/15/15 47.5 41.00 44.90
R 150515C00050000 C 05/15/15 50.0 38.70 42.50
R 150515C00055000 C 05/15/15 55.0 33.60 37.30
R 150515C00060000 C 05/15/15 60.0 28.80 32.40
R 150515C00065000 C 05/15/15 65.0 23.90 27.70
R 150515C00070000 C 05/15/15 70.0 19.20 22.80
R 150515C00075000 C 05/15/15 75.0 14.80 18.40
R 150515C00077500 C 05/15/15 77.5 12.60 16.30
R 150515C00080000 C 05/15/15 80.0 10.70 14.40
R 150515C00082500 C 05/15/15 82.5 9.80 12.30
R 150515C00085000 C 05/15/15 85.0 8.40 10.50
R 150515C00087500 C 05/15/15 87.5 6.80 8.10
R 150515C00090000 C 05/15/15 90.0 5.30 6.60
R 150515C00092500 C 05/15/15 92.5 4.20 5.30
R 150515C00095000 C 05/15/15 95.0 3.20 4.30
R 150515C00097500 C 05/15/15 97.5 2.25 3.40
R 150515C00100000 C 05/15/15 100.0 1.65 2.75
R 150515C00105000 C 05/15/15 105.0 0.60 2.00
R 150515C00110000 C 05/15/15 110.0 0.15 1.25
R 150515C00115000 C 05/15/15 115.0 0.00 0.75
R 150515C00120000 C 05/15/15 120.0 0.00 0.80
R 150515P00047500 P 05/15/15 47.5 0.00 0.65
R 150515P00050000 P 05/15/15 50.0 0.00 0.85
R 150515P00055000 P 05/15/15 55.0 0.00 0.85
R 150515P00060000 P 05/15/15 60.0 0.00 0.95
R 150515P00065000 P 05/15/15 65.0 0.25 1.00
R 150515P00070000 P 05/15/15 70.0 0.05 1.45
R 150515P00075000 P 05/15/15 75.0 0.60 2.15
R 150515P00077500 P 05/15/15 77.5 1.50 2.60
R 150515P00080000 P 05/15/15 80.0 2.40 2.70
R 150515P00082500 P 05/15/15 82.5 2.50 3.50
R 150515P00085000 P 05/15/15 85.0 3.50 4.30
R 150515P00087500 P 05/15/15 87.5 4.40 5.20
R 150515P00090000 P 05/15/15 90.0 5.40 6.30
R 150515P00092500 P 05/15/15 92.5 6.70 7.80
R 150515P00095000 P 05/15/15 95.0 8.30 9.10
R 150515P00097500 P 05/15/15 97.5 9.90 12.00
R 150515P00100000 P 05/15/15 100.0 10.50 14.40
R 150515P00105000 P 05/15/15 105.0 14.50 18.60
R 150515P00110000 P 05/15/15 110.0 19.00 23.00
R 150515P00115000 P 05/15/15 115.0 23.50 27.40
R 150515P00120000 P 05/15/15 120.0 28.90 32.10

OPRA data is delayed 15 minutes.