Options Lookup

VL Survey Page (Feb 16, 2024) Premium Content
Ryder System Inc (R)

As of Apr 26 2024 5:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 240517C00055000 C May 17, 2024 55.0 64.70 69.50
R 240517C00060000 C May 17, 2024 60.0 59.90 64.50
R 240517C00065000 C May 17, 2024 65.0 55.00 59.50
R 240517C00070000 C May 17, 2024 70.0 49.90 54.50
R 240517C00075000 C May 17, 2024 75.0 44.80 49.50
R 240517C00080000 C May 17, 2024 80.0 39.80 44.50
R 240517C00085000 C May 17, 2024 85.0 35.00 39.80
R 240517C00090000 C May 17, 2024 90.0 30.00 34.70
R 240517C00095000 C May 17, 2024 95.0 25.20 29.90
R 240517C00100000 C May 17, 2024 100.0 20.40 25.00
R 240517C00105000 C May 17, 2024 105.0 15.00 19.70
R 240517C00110000 C May 17, 2024 110.0 10.90 13.10
R 240517C00115000 C May 17, 2024 115.0 5.90 9.90
R 240517C00120000 C May 17, 2024 120.0 3.90 4.30
R 240517C00125000 C May 17, 2024 125.0 1.60 1.70
R 240517C00130000 C May 17, 2024 130.0 0.45 0.75
R 240517C00135000 C May 17, 2024 135.0 0.10 0.70
R 240517C00140000 C May 17, 2024 140.0 0.00 0.75
R 240517C00145000 C May 17, 2024 145.0 0.00 0.05
R 240517C00150000 C May 17, 2024 150.0 0.00 0.05
R 240517C00155000 C May 17, 2024 155.0 0.00 0.05
R 240517C00160000 C May 17, 2024 160.0 0.00 0.75
R 240517C00165000 C May 17, 2024 165.0 0.00 0.75
R 240517C00170000 C May 17, 2024 170.0 0.00 0.75
R 240517C00175000 C May 17, 2024 175.0 0.00 0.75
R 240517C00180000 C May 17, 2024 180.0 0.00 0.10
R 240517P00055000 P May 17, 2024 55.0 0.00 0.75
R 240517P00060000 P May 17, 2024 60.0 0.00 0.10
R 240517P00065000 P May 17, 2024 65.0 0.00 0.75
R 240517P00070000 P May 17, 2024 70.0 0.00 0.75
R 240517P00075000 P May 17, 2024 75.0 0.00 0.10
R 240517P00080000 P May 17, 2024 80.0 0.00 0.75
R 240517P00085000 P May 17, 2024 85.0 0.00 0.75
R 240517P00090000 P May 17, 2024 90.0 0.00 0.75
R 240517P00095000 P May 17, 2024 95.0 0.05 0.45
R 240517P00100000 P May 17, 2024 100.0 0.00 0.35
R 240517P00105000 P May 17, 2024 105.0 0.00 0.75
R 240517P00110000 P May 17, 2024 110.0 0.10 0.25
R 240517P00115000 P May 17, 2024 115.0 0.55 0.70
R 240517P00120000 P May 17, 2024 120.0 1.65 2.15
R 240517P00125000 P May 17, 2024 125.0 4.40 5.00
R 240517P00130000 P May 17, 2024 130.0 7.70 10.20
R 240517P00135000 P May 17, 2024 135.0 12.70 15.40
R 240517P00140000 P May 17, 2024 140.0 16.70 19.40
R 240517P00145000 P May 17, 2024 145.0 21.10 25.30
R 240517P00150000 P May 17, 2024 150.0 25.50 30.30
R 240517P00155000 P May 17, 2024 155.0 30.50 35.30
R 240517P00160000 P May 17, 2024 160.0 35.50 40.30
R 240517P00165000 P May 17, 2024 165.0 40.50 45.40
R 240517P00170000 P May 17, 2024 170.0 45.50 50.30
R 240517P00175000 P May 17, 2024 175.0 50.50 55.30
R 240517P00180000 P May 17, 2024 180.0 55.50 60.30
R 240621C00060000 C Jun 21, 2024 60.0 59.80 64.50
R 240621C00065000 C Jun 21, 2024 65.0 54.80 59.50
R 240621C00070000 C Jun 21, 2024 70.0 50.10 54.50
R 240621C00075000 C Jun 21, 2024 75.0 44.80 49.40
R 240621C00080000 C Jun 21, 2024 80.0 39.80 44.50
R 240621C00085000 C Jun 21, 2024 85.0 35.20 40.00
R 240621C00090000 C Jun 21, 2024 90.0 30.00 34.80
R 240621C00095000 C Jun 21, 2024 95.0 25.20 29.90
R 240621C00100000 C Jun 21, 2024 100.0 20.30 24.40
R 240621C00105000 C Jun 21, 2024 105.0 15.30 19.60
R 240621C00110000 C Jun 21, 2024 110.0 11.00 14.60
R 240621C00115000 C Jun 21, 2024 115.0 7.10 9.60
R 240621C00120000 C Jun 21, 2024 120.0 5.70 6.10
R 240621C00125000 C Jun 21, 2024 125.0 3.20 3.70
R 240621C00130000 C Jun 21, 2024 130.0 1.70 1.85
R 240621C00135000 C Jun 21, 2024 135.0 0.80 1.00
R 240621C00140000 C Jun 21, 2024 140.0 0.25 0.50
R 240621C00145000 C Jun 21, 2024 145.0 0.05 0.75
R 240621C00150000 C Jun 21, 2024 150.0 0.00 0.75
R 240621C00155000 C Jun 21, 2024 155.0 0.00 0.75
R 240621C00160000 C Jun 21, 2024 160.0 0.00 0.75
R 240621C00165000 C Jun 21, 2024 165.0 0.00 0.75
R 240621P00060000 P Jun 21, 2024 60.0 0.00 0.20
R 240621P00065000 P Jun 21, 2024 65.0 0.00 0.75
R 240621P00070000 P Jun 21, 2024 70.0 0.00 0.75
R 240621P00075000 P Jun 21, 2024 75.0 0.00 0.75
R 240621P00080000 P Jun 21, 2024 80.0 0.00 0.75
R 240621P00085000 P Jun 21, 2024 85.0 0.00 0.75
R 240621P00090000 P Jun 21, 2024 90.0 0.00 0.75
R 240621P00095000 P Jun 21, 2024 95.0 0.00 0.75
R 240621P00100000 P Jun 21, 2024 100.0 0.05 0.75
R 240621P00105000 P Jun 21, 2024 105.0 0.30 0.50
R 240621P00110000 P Jun 21, 2024 110.0 0.85 1.00
R 240621P00115000 P Jun 21, 2024 115.0 1.80 2.00
R 240621P00120000 P Jun 21, 2024 120.0 3.40 3.80
R 240621P00125000 P Jun 21, 2024 125.0 5.80 6.40
R 240621P00130000 P Jun 21, 2024 130.0 8.50 11.20
R 240621P00135000 P Jun 21, 2024 135.0 11.50 16.00
R 240621P00140000 P Jun 21, 2024 140.0 17.40 20.50
R 240621P00145000 P Jun 21, 2024 145.0 20.80 25.50
R 240621P00150000 P Jun 21, 2024 150.0 25.70 30.40
R 240621P00155000 P Jun 21, 2024 155.0 30.60 35.40
R 240621P00160000 P Jun 21, 2024 160.0 35.60 40.40
R 240621P00165000 P Jun 21, 2024 165.0 40.70 45.50
R 240816C00055000 C Aug 16, 2024 55.0 64.80 69.50
R 240816C00060000 C Aug 16, 2024 60.0 60.20 64.90
R 240816C00065000 C Aug 16, 2024 65.0 55.20 60.00
R 240816C00070000 C Aug 16, 2024 70.0 50.20 55.00
R 240816C00075000 C Aug 16, 2024 75.0 45.20 50.00
R 240816C00080000 C Aug 16, 2024 80.0 40.30 45.00
R 240816C00085000 C Aug 16, 2024 85.0 35.70 40.50
R 240816C00090000 C Aug 16, 2024 90.0 30.70 35.50
R 240816C00095000 C Aug 16, 2024 95.0 26.10 30.80
R 240816C00100000 C Aug 16, 2024 100.0 23.10 26.40
R 240816C00105000 C Aug 16, 2024 105.0 19.20 22.00
R 240816C00110000 C Aug 16, 2024 110.0 15.20 17.80
R 240816C00115000 C Aug 16, 2024 115.0 10.50 12.40
R 240816C00120000 C Aug 16, 2024 120.0 7.30 9.10
R 240816C00125000 C Aug 16, 2024 125.0 6.10 6.60
R 240816C00130000 C Aug 16, 2024 130.0 4.30 4.60
R 240816C00135000 C Aug 16, 2024 135.0 2.70 3.00
R 240816C00140000 C Aug 16, 2024 140.0 1.60 2.00
R 240816C00145000 C Aug 16, 2024 145.0 0.65 1.40
R 240816C00150000 C Aug 16, 2024 150.0 0.45 1.00
R 240816C00155000 C Aug 16, 2024 155.0 0.15 0.80
R 240816C00160000 C Aug 16, 2024 160.0 0.05 0.75
R 240816C00165000 C Aug 16, 2024 165.0 0.00 0.75
R 240816C00170000 C Aug 16, 2024 170.0 0.00 0.75
R 240816C00175000 C Aug 16, 2024 175.0 0.00 0.75
R 240816C00180000 C Aug 16, 2024 180.0 0.00 0.75
R 240816P00055000 P Aug 16, 2024 55.0 0.00 0.75
R 240816P00060000 P Aug 16, 2024 60.0 0.00 0.75
R 240816P00065000 P Aug 16, 2024 65.0 0.00 0.75
R 240816P00070000 P Aug 16, 2024 70.0 0.00 0.75
R 240816P00075000 P Aug 16, 2024 75.0 0.00 0.75
R 240816P00080000 P Aug 16, 2024 80.0 0.00 0.75
R 240816P00085000 P Aug 16, 2024 85.0 0.00 0.75
R 240816P00090000 P Aug 16, 2024 90.0 0.05 0.75
R 240816P00095000 P Aug 16, 2024 95.0 0.15 0.55
R 240816P00100000 P Aug 16, 2024 100.0 0.65 0.85
R 240816P00105000 P Aug 16, 2024 105.0 1.30 2.45
R 240816P00110000 P Aug 16, 2024 110.0 2.20 2.50
R 240816P00115000 P Aug 16, 2024 115.0 3.60 4.00
R 240816P00120000 P Aug 16, 2024 120.0 5.20 6.10
R 240816P00125000 P Aug 16, 2024 125.0 8.00 8.60
R 240816P00130000 P Aug 16, 2024 130.0 10.70 13.50
R 240816P00135000 P Aug 16, 2024 135.0 14.30 16.70
R 240816P00140000 P Aug 16, 2024 140.0 18.60 19.40
R 240816P00145000 P Aug 16, 2024 145.0 22.70 25.70
R 240816P00150000 P Aug 16, 2024 150.0 26.00 30.60
R 240816P00155000 P Aug 16, 2024 155.0 30.60 35.40
R 240816P00160000 P Aug 16, 2024 160.0 35.60 40.40
R 240816P00165000 P Aug 16, 2024 165.0 40.60 45.30
R 240816P00170000 P Aug 16, 2024 170.0 45.50 50.30
R 240816P00175000 P Aug 16, 2024 175.0 50.50 55.40
R 240816P00180000 P Aug 16, 2024 180.0 55.50 60.30
R 241115C00055000 C Nov 15, 2024 55.0 65.00 69.50
R 241115C00060000 C Nov 15, 2024 60.0 60.30 65.00
R 241115C00065000 C Nov 15, 2024 65.0 55.10 59.90
R 241115C00070000 C Nov 15, 2024 70.0 50.30 55.00
R 241115C00075000 C Nov 15, 2024 75.0 45.70 50.50
R 241115C00080000 C Nov 15, 2024 80.0 40.90 45.50
R 241115C00085000 C Nov 15, 2024 85.0 36.30 41.00
R 241115C00090000 C Nov 15, 2024 90.0 32.40 36.50
R 241115C00095000 C Nov 15, 2024 95.0 27.70 32.00
R 241115C00100000 C Nov 15, 2024 100.0 25.20 27.00
R 241115C00105000 C Nov 15, 2024 105.0 21.30 22.70
R 241115C00110000 C Nov 15, 2024 110.0 16.30 18.60
R 241115C00115000 C Nov 15, 2024 115.0 13.30 15.40
R 241115C00120000 C Nov 15, 2024 120.0 10.30 12.40
R 241115C00125000 C Nov 15, 2024 125.0 7.50 9.90
R 241115C00130000 C Nov 15, 2024 130.0 5.70 7.70
R 241115C00135000 C Nov 15, 2024 135.0 5.60 6.00
R 241115C00140000 C Nov 15, 2024 140.0 2.85 4.50
R 241115C00145000 C Nov 15, 2024 145.0 2.95 3.30
R 241115C00150000 C Nov 15, 2024 150.0 2.10 2.35
R 241115C00155000 C Nov 15, 2024 155.0 0.50 1.65
R 241115C00160000 C Nov 15, 2024 160.0 0.95 1.15
R 241115C00165000 C Nov 15, 2024 165.0 0.60 0.75
R 241115C00170000 C Nov 15, 2024 170.0 0.15 0.55
R 241115C00175000 C Nov 15, 2024 175.0 0.00 2.35
R 241115C00180000 C Nov 15, 2024 180.0 0.00 0.75
R 241115P00055000 P Nov 15, 2024 55.0 0.00 0.75
R 241115P00060000 P Nov 15, 2024 60.0 0.00 0.75
R 241115P00065000 P Nov 15, 2024 65.0 0.00 0.75
R 241115P00070000 P Nov 15, 2024 70.0 0.00 0.75
R 241115P00075000 P Nov 15, 2024 75.0 0.00 0.75
R 241115P00080000 P Nov 15, 2024 80.0 0.00 0.75
R 241115P00085000 P Nov 15, 2024 85.0 0.00 2.60
R 241115P00090000 P Nov 15, 2024 90.0 0.65 0.90
R 241115P00095000 P Nov 15, 2024 95.0 1.15 1.35
R 241115P00100000 P Nov 15, 2024 100.0 1.85 2.10
R 241115P00105000 P Nov 15, 2024 105.0 2.80 3.10
R 241115P00110000 P Nov 15, 2024 110.0 4.10 6.10
R 241115P00115000 P Nov 15, 2024 115.0 5.80 7.60
R 241115P00120000 P Nov 15, 2024 120.0 7.80 10.00
R 241115P00125000 P Nov 15, 2024 125.0 10.10 10.70
R 241115P00130000 P Nov 15, 2024 130.0 13.00 15.90
R 241115P00135000 P Nov 15, 2024 135.0 16.10 17.00
R 241115P00140000 P Nov 15, 2024 140.0 18.00 20.90
R 241115P00145000 P Nov 15, 2024 145.0 22.90 24.90
R 241115P00150000 P Nov 15, 2024 150.0 28.10 30.40
R 241115P00155000 P Nov 15, 2024 155.0 31.10 35.60
R 241115P00160000 P Nov 15, 2024 160.0 35.60 40.50
R 241115P00165000 P Nov 15, 2024 165.0 40.50 45.30
R 241115P00170000 P Nov 15, 2024 170.0 45.60 50.40
R 241115P00175000 P Nov 15, 2024 175.0 50.50 55.40
R 241115P00180000 P Nov 15, 2024 180.0 55.50 60.20
R 241220C00055000 C Dec 20, 2024 55.0 64.90 69.50
R 241220C00060000 C Dec 20, 2024 60.0 60.20 65.00
R 241220C00065000 C Dec 20, 2024 65.0 55.20 60.00
R 241220C00070000 C Dec 20, 2024 70.0 50.70 55.50
R 241220C00075000 C Dec 20, 2024 75.0 45.90 50.50
R 241220C00080000 C Dec 20, 2024 80.0 41.20 46.00
R 241220C00085000 C Dec 20, 2024 85.0 36.50 41.00
R 241220C00090000 C Dec 20, 2024 90.0 32.90 36.50
R 241220C00095000 C Dec 20, 2024 95.0 29.60 32.50
R 241220C00100000 C Dec 20, 2024 100.0 24.10 26.80
R 241220C00105000 C Dec 20, 2024 105.0 20.70 23.60
R 241220C00110000 C Dec 20, 2024 110.0 16.90 19.30
R 241220C00115000 C Dec 20, 2024 115.0 13.90 16.00
R 241220C00120000 C Dec 20, 2024 120.0 10.60 13.70
R 241220C00125000 C Dec 20, 2024 125.0 8.10 10.50
R 241220C00130000 C Dec 20, 2024 130.0 6.00 8.30
R 241220C00135000 C Dec 20, 2024 135.0 6.10 6.60
R 241220C00140000 C Dec 20, 2024 140.0 4.30 5.60
R 241220C00145000 C Dec 20, 2024 145.0 2.90 4.60
R 241220C00150000 C Dec 20, 2024 150.0 1.75 3.10
R 241220C00155000 C Dec 20, 2024 155.0 1.40 3.10
R 241220C00160000 C Dec 20, 2024 160.0 0.85 2.10
R 241220C00165000 C Dec 20, 2024 165.0 0.45 1.70
R 241220C00170000 C Dec 20, 2024 170.0 0.50 0.85
R 241220C00175000 C Dec 20, 2024 175.0 0.00 2.50
R 241220C00180000 C Dec 20, 2024 180.0 0.00 2.35
R 241220P00055000 P Dec 20, 2024 55.0 0.00 0.75
R 241220P00060000 P Dec 20, 2024 60.0 0.00 0.75
R 241220P00065000 P Dec 20, 2024 65.0 0.00 0.75
R 241220P00070000 P Dec 20, 2024 70.0 0.00 0.75
R 241220P00075000 P Dec 20, 2024 75.0 0.20 0.75
R 241220P00080000 P Dec 20, 2024 80.0 0.00 2.00
R 241220P00085000 P Dec 20, 2024 85.0 0.25 1.00
R 241220P00090000 P Dec 20, 2024 90.0 0.85 1.30
R 241220P00095000 P Dec 20, 2024 95.0 1.40 1.90
R 241220P00100000 P Dec 20, 2024 100.0 2.20 2.75
R 241220P00105000 P Dec 20, 2024 105.0 3.30 3.80
R 241220P00110000 P Dec 20, 2024 110.0 4.60 5.10
R 241220P00115000 P Dec 20, 2024 115.0 6.30 6.80
R 241220P00120000 P Dec 20, 2024 120.0 8.30 8.90
R 241220P00125000 P Dec 20, 2024 125.0 10.70 11.40
R 241220P00130000 P Dec 20, 2024 130.0 12.80 14.20
R 241220P00135000 P Dec 20, 2024 135.0 16.70 17.60
R 241220P00140000 P Dec 20, 2024 140.0 20.20 21.30
R 241220P00145000 P Dec 20, 2024 145.0 23.90 25.30
R 241220P00150000 P Dec 20, 2024 150.0 28.20 29.40
R 241220P00155000 P Dec 20, 2024 155.0 32.30 35.70
R 241220P00160000 P Dec 20, 2024 160.0 36.00 40.70
R 241220P00165000 P Dec 20, 2024 165.0 40.70 45.40
R 241220P00170000 P Dec 20, 2024 170.0 45.60 50.30
R 241220P00175000 P Dec 20, 2024 175.0 50.50 55.20
R 241220P00180000 P Dec 20, 2024 180.0 55.50 60.20

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved