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 (2016-02-26)Premium Content

Ryder System Inc (R)
As of May 4 2016 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 160520C00032500 C 05/20/16 32.5 34.10 36.30
R 160520C00035000 C 05/20/16 35.0 31.70 33.70
R 160520C00037500 C 05/20/16 37.5 29.20 31.20
R 160520C00040000 C 05/20/16 40.0 26.70 28.70
R 160520C00042500 C 05/20/16 42.5 24.20 26.20
R 160520C00045000 C 05/20/16 45.0 21.70 23.80
R 160520C00047500 C 05/20/16 47.5 18.70 21.40
R 160520C00050000 C 05/20/16 50.0 16.70 18.60
R 160520C00052500 C 05/20/16 52.5 14.30 16.10
R 160520C00055000 C 05/20/16 55.0 11.90 13.60
R 160520C00057500 C 05/20/16 57.5 9.50 11.10
R 160520C00060000 C 05/20/16 60.0 7.00 8.70
R 160520C00062500 C 05/20/16 62.5 4.80 6.50
R 160520C00065000 C 05/20/16 65.0 3.20 3.60
R 160520C00067500 C 05/20/16 67.5 1.70 1.80
R 160520C00070000 C 05/20/16 70.0 0.75 0.85
R 160520C00072500 C 05/20/16 72.5 0.25 0.35
R 160520C00075000 C 05/20/16 75.0 0.05 0.20
R 160520C00077500 C 05/20/16 77.5 0.00 0.15
R 160520C00080000 C 05/20/16 80.0 0.00 0.20
R 160520C00082500 C 05/20/16 82.5 0.00 0.25
R 160520C00085000 C 05/20/16 85.0 0.00 0.25
R 160520C00087500 C 05/20/16 87.5 0.00 0.15
R 160520C00090000 C 05/20/16 90.0 0.00 0.25
R 160520C00095000 C 05/20/16 95.0 0.00 0.30
R 160520C00100000 C 05/20/16 100.0 0.00 0.30
R 160520C00105000 C 05/20/16 105.0 0.00 0.30
R 160520C00110000 C 05/20/16 110.0 0.00 0.30
R 160520C00115000 C 05/20/16 115.0 0.00 0.30
R 160520C00120000 C 05/20/16 120.0 0.00 0.30
R 160520C00125000 C 05/20/16 125.0 0.00 0.30
R 160520P00032500 P 05/20/16 32.5 0.00 0.25
R 160520P00035000 P 05/20/16 35.0 0.00 0.30
R 160520P00037500 P 05/20/16 37.5 0.00 0.15
R 160520P00040000 P 05/20/16 40.0 0.00 0.20
R 160520P00042500 P 05/20/16 42.5 0.00 0.10
R 160520P00045000 P 05/20/16 45.0 0.00 0.15
R 160520P00047500 P 05/20/16 47.5 0.00 0.15
R 160520P00050000 P 05/20/16 50.0 0.00 0.15
R 160520P00052500 P 05/20/16 52.5 0.00 0.20
R 160520P00055000 P 05/20/16 55.0 0.05 0.20
R 160520P00057500 P 05/20/16 57.5 0.15 0.25
R 160520P00060000 P 05/20/16 60.0 0.25 0.40
R 160520P00062500 P 05/20/16 62.5 0.60 0.70
R 160520P00065000 P 05/20/16 65.0 1.20 1.30
R 160520P00067500 P 05/20/16 67.5 2.15 2.35
R 160520P00070000 P 05/20/16 70.0 3.20 4.20
R 160520P00072500 P 05/20/16 72.5 4.60 6.40
R 160520P00075000 P 05/20/16 75.0 6.70 8.90
R 160520P00077500 P 05/20/16 77.5 9.20 11.90
R 160520P00080000 P 05/20/16 80.0 11.70 13.80
R 160520P00082500 P 05/20/16 82.5 14.20 16.60
R 160520P00085000 P 05/20/16 85.0 16.70 19.30
R 160520P00087500 P 05/20/16 87.5 19.20 21.50
R 160520P00090000 P 05/20/16 90.0 21.70 23.80
R 160520P00095000 P 05/20/16 95.0 26.70 28.90
R 160520P00100000 P 05/20/16 100.0 31.60 33.70
R 160520P00105000 P 05/20/16 105.0 36.70 38.70
R 160520P00110000 P 05/20/16 110.0 41.70 43.70
R 160520P00115000 P 05/20/16 115.0 46.60 48.70
R 160520P00120000 P 05/20/16 120.0 51.70 53.70
R 160520P00125000 P 05/20/16 125.0 56.60 58.70
R 160617C00035000 C 06/17/16 35.0 31.80 33.60
R 160617C00037500 C 06/17/16 37.5 28.50 31.30
R 160617C00040000 C 06/17/16 40.0 26.50 28.60
R 160617C00042500 C 06/17/16 42.5 24.00 26.10
R 160617C00045000 C 06/17/16 45.0 21.50 23.60
R 160617C00047500 C 06/17/16 47.5 18.80 21.20
R 160617C00050000 C 06/17/16 50.0 16.80 18.80
R 160617C00055000 C 06/17/16 55.0 11.90 13.90
R 160617C00057500 C 06/17/16 57.5 9.30 11.30
R 160617C00060000 C 06/17/16 60.0 7.30 9.10
R 160617C00062500 C 06/17/16 62.5 5.70 6.40
R 160617C00065000 C 06/17/16 65.0 4.10 4.30
R 160617C00067500 C 06/17/16 67.5 2.65 2.80
R 160617C00070000 C 06/17/16 70.0 1.60 1.80
R 160617C00072500 C 06/17/16 72.5 0.85 1.00
R 160617C00075000 C 06/17/16 75.0 0.45 0.55
R 160617C00080000 C 06/17/16 80.0 0.05 0.20
R 160617C00085000 C 06/17/16 85.0 0.00 0.30
R 160617C00090000 C 06/17/16 90.0 0.00 0.30
R 160617C00095000 C 06/17/16 95.0 0.00 0.25
R 160617P00035000 P 06/17/16 35.0 0.00 0.20
R 160617P00037500 P 06/17/16 37.5 0.00 0.25
R 160617P00040000 P 06/17/16 40.0 0.00 0.25
R 160617P00042500 P 06/17/16 42.5 0.00 0.10
R 160617P00045000 P 06/17/16 45.0 0.00 0.20
R 160617P00047500 P 06/17/16 47.5 0.05 0.15
R 160617P00050000 P 06/17/16 50.0 0.10 0.25
R 160617P00055000 P 06/17/16 55.0 0.35 0.50
R 160617P00057500 P 06/17/16 57.5 0.60 0.70
R 160617P00060000 P 06/17/16 60.0 0.90 1.05
R 160617P00062500 P 06/17/16 62.5 1.45 1.55
R 160617P00065000 P 06/17/16 65.0 2.20 2.35
R 160617P00067500 P 06/17/16 67.5 3.10 3.50
R 160617P00070000 P 06/17/16 70.0 4.50 4.90
R 160617P00072500 P 06/17/16 72.5 5.60 6.90
R 160617P00075000 P 06/17/16 75.0 7.40 9.00
R 160617P00080000 P 06/17/16 80.0 11.80 13.80
R 160617P00085000 P 06/17/16 85.0 16.70 18.70
R 160617P00090000 P 06/17/16 90.0 21.70 23.70
R 160617P00095000 P 06/17/16 95.0 26.60 28.80
R 160819C00027500 C 08/19/16 27.5 39.00 41.70
R 160819C00030000 C 08/19/16 30.0 36.00 39.20
R 160819C00032500 C 08/19/16 32.5 33.50 36.70
R 160819C00035000 C 08/19/16 35.0 31.00 34.20
R 160819C00037500 C 08/19/16 37.5 28.60 32.00
R 160819C00040000 C 08/19/16 40.0 26.00 29.40
R 160819C00042500 C 08/19/16 42.5 23.70 27.00
R 160819C00045000 C 08/19/16 45.0 21.20 24.40
R 160819C00047500 C 08/19/16 47.5 19.40 22.20
R 160819C00050000 C 08/19/16 50.0 16.80 19.70
R 160819C00052500 C 08/19/16 52.5 14.30 17.50
R 160819C00055000 C 08/19/16 55.0 12.60 15.40
R 160819C00057500 C 08/19/16 57.5 10.50 12.90
R 160819C00060000 C 08/19/16 60.0 8.90 9.70
R 160819C00062500 C 08/19/16 62.5 7.20 7.80
R 160819C00065000 C 08/19/16 65.0 5.60 6.10
R 160819C00067500 C 08/19/16 67.5 4.20 4.80
R 160819C00070000 C 08/19/16 70.0 3.10 3.60
R 160819C00072500 C 08/19/16 72.5 2.25 2.70
R 160819C00075000 C 08/19/16 75.0 1.55 2.00
R 160819C00080000 C 08/19/16 80.0 0.65 0.95
R 160819C00085000 C 08/19/16 85.0 0.20 0.50
R 160819P00027500 P 08/19/16 27.5 0.05 0.10
R 160819P00030000 P 08/19/16 30.0 0.00 0.40
R 160819P00032500 P 08/19/16 32.5 0.05 0.15
R 160819P00035000 P 08/19/16 35.0 0.05 0.35
R 160819P00037500 P 08/19/16 37.5 0.10 0.60
R 160819P00040000 P 08/19/16 40.0 0.15 0.30
R 160819P00042500 P 08/19/16 42.5 0.20 0.50
R 160819P00045000 P 08/19/16 45.0 0.30 0.65
R 160819P00047500 P 08/19/16 47.5 0.35 0.85
R 160819P00050000 P 08/19/16 50.0 0.60 1.10
R 160819P00052500 P 08/19/16 52.5 0.80 1.40
R 160819P00055000 P 08/19/16 55.0 1.25 1.50
R 160819P00057500 P 08/19/16 57.5 1.55 1.95
R 160819P00060000 P 08/19/16 60.0 2.10 2.50
R 160819P00062500 P 08/19/16 62.5 2.80 3.30
R 160819P00065000 P 08/19/16 65.0 3.70 4.20
R 160819P00067500 P 08/19/16 67.5 4.90 5.40
R 160819P00070000 P 08/19/16 70.0 6.30 6.80
R 160819P00072500 P 08/19/16 72.5 7.90 8.50
R 160819P00075000 P 08/19/16 75.0 9.00 11.10
R 160819P00080000 P 08/19/16 80.0 12.90 14.80
R 160819P00085000 P 08/19/16 85.0 17.30 20.10
R 161118C00032500 C 11/18/16 32.5 33.60 36.90
R 161118C00035000 C 11/18/16 35.0 30.90 34.40
R 161118C00037500 C 11/18/16 37.5 28.50 32.00
R 161118C00040000 C 11/18/16 40.0 26.20 29.40
R 161118C00042500 C 11/18/16 42.5 23.70 27.30
R 161118C00045000 C 11/18/16 45.0 21.30 24.90
R 161118C00047500 C 11/18/16 47.5 19.00 22.60
R 161118C00050000 C 11/18/16 50.0 16.90 20.50
R 161118C00055000 C 11/18/16 55.0 12.70 16.40
R 161118C00057500 C 11/18/16 57.5 11.80 12.70
R 161118C00060000 C 11/18/16 60.0 10.20 10.90
R 161118C00062500 C 11/18/16 62.5 8.50 9.20
R 161118C00065000 C 11/18/16 65.0 7.00 7.70
R 161118C00067500 C 11/18/16 67.5 5.70 6.40
R 161118C00070000 C 11/18/16 70.0 4.60 5.20
R 161118C00072500 C 11/18/16 72.5 3.60 4.20
R 161118C00075000 C 11/18/16 75.0 2.75 3.50
R 161118C00080000 C 11/18/16 80.0 1.60 2.25
R 161118C00085000 C 11/18/16 85.0 0.50 1.45
R 161118C00090000 C 11/18/16 90.0 0.25 1.10
R 161118C00095000 C 11/18/16 95.0 0.00 0.80
R 161118P00032500 P 11/18/16 32.5 0.00 0.55
R 161118P00035000 P 11/18/16 35.0 0.10 0.65
R 161118P00037500 P 11/18/16 37.5 0.20 0.75
R 161118P00040000 P 11/18/16 40.0 0.30 0.90
R 161118P00042500 P 11/18/16 42.5 0.50 1.05
R 161118P00045000 P 11/18/16 45.0 0.65 1.25
R 161118P00047500 P 11/18/16 47.5 0.90 1.50
R 161118P00050000 P 11/18/16 50.0 1.20 1.85
R 161118P00055000 P 11/18/16 55.0 2.20 2.70
R 161118P00057500 P 11/18/16 57.5 2.80 3.40
R 161118P00060000 P 11/18/16 60.0 3.50 4.20
R 161118P00062500 P 11/18/16 62.5 4.40 5.10
R 161118P00065000 P 11/18/16 65.0 5.40 6.10
R 161118P00067500 P 11/18/16 67.5 6.80 7.40
R 161118P00070000 P 11/18/16 70.0 8.10 8.80
R 161118P00072500 P 11/18/16 72.5 9.60 10.30
R 161118P00075000 P 11/18/16 75.0 11.20 12.00
R 161118P00080000 P 11/18/16 80.0 14.20 16.00
R 161118P00085000 P 11/18/16 85.0 17.70 21.20
R 161118P00090000 P 11/18/16 90.0 22.10 25.60
R 161118P00095000 P 11/18/16 95.0 27.50 29.60

OPRA data is delayed 15 minutes.