$92.92 +0.21 (0.23%) Ryder System Inc - NYSE

Sep. 17, 2014 | 04:00 PM
Last Trade: 92.92
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.21 (0.23%)
Prev Close: 92.71
Open: 93.17
Bid: 87.48
Ask: 93.75
Options:

Call Options: R

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 R1420I55 35.60 0.00 36.10 30.0 39.60 64.0 0.0 0
60.00 R1420I60 30.60 0.00 30.90 1.0 34.80 4.0 0.0 0
65.00 R1420I65 25.60 0.00 26.30 20.0 29.80 33.0 0.0 0
70.00 R1420I70 20.60 0.00 21.60 17.0 24.80 5.0 0.0 0
75.00 R1420I75 15.60 0.00 16.60 15.0 19.70 5.0 0.0 0
77.50 R1420I77.5 13.10 0.00 13.90 20.0 17.20 5.0 0.0 0
80.00 R1420I80 11.20 0.00 10.90 31.0 14.40 34.0 0.0 0
82.50 R1420I82.5 8.50 -0.10 8.40 76.0 12.10 118.0 4.0 4
85.00 R1420I85 7.00 0.90 7.60 58.0 8.50 129.0 1.0 30
87.50 R1420I87.5 4.92 1.12 3.70 169.0 6.80 136.0 6.0 66
90.00 R1420I90 2.05 -0.70 1.95 191.0 3.80 161.0 21.0 584
92.50 R1420I92.5 0.70 0.00 0.70 48.0 0.95 130.0 2.0 579
95.00 R1420I95 0.15 0.00 0.05 21.0 0.15 238.0 16.0 33
97.50 R1420I97.5 0.15 0.00 0.05 11.0 0.05 31.0 0.0 0
100.00 R1420I100 0.15 0.00 0.05 10.0 0.05 22.0 0.0 0
105.00 R1420I105 0.15 0.00 0.00 0.0 0.05 31.0 0.0 0
110.00 R1420I110 0.15 0.00 0.00 0.0 0.05 31.0 0.0 0
115.00 R1420I115 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0

Put Options: R

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 R1420U55 0.25 0.00 0.00 0.0 0.25 189.0 0.0 0
60.00 R1420U60 0.25 0.00 0.00 0.0 0.25 138.0 0.0 0
65.00 R1420U65 0.25 0.00 0.05 11.0 0.25 140.0 0.0 0
70.00 R1420U70 0.25 0.00 0.05 10.0 0.25 242.0 0.0 0
75.00 R1420U75 0.25 0.00 0.05 30.0 0.25 252.0 0.0 0
77.50 R1420U77.5 0.05 -0.20 0.05 1.0 0.25 168.0 1.0 5
80.00 R1420U80 0.72 0.47 0.05 112.0 0.25 273.0 1.0 15
82.50 R1420U82.5 0.20 -0.05 0.05 287.0 0.25 273.0 6.0 22
85.00 R1420U85 0.23 0.13 0.05 180.0 0.25 315.0 5.0 41
87.50 R1420U87.5 0.57 0.42 0.05 146.0 0.25 183.0 5.0 68
90.00 R1420U90 0.35 0.30 0.05 123.0 0.20 215.0 2.0 10
92.50 R1420U92.5 0.55 0.05 0.30 65.0 0.55 268.0 1.0 18
95.00 R1420U95 1.95 0.00 0.75 169.0 4.00 161.0 0.0 0
97.50 R1420U97.5 4.30 0.00 3.50 159.0 6.60 119.0 0.0 0
100.00 R1420U100 6.70 0.00 5.80 33.0 8.30 11.0 0.0 0
105.00 R1420U105 11.60 0.00 10.50 21.0 14.10 44.0 0.0 0
110.00 R1420U110 15.40 0.00 15.30 26.0 19.20 1.0 0.0 0
115.00 R1420U115 21.40 0.00 20.30 188.0 23.40 75.0 0.0 0