Ryder System Inc $87.90

down 0.00


30/7/2014 04:02 PM  |  NYSE : R  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 87.90
Trade Time: Jul 30 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 87.90
Open: 88.16
Bid: 85.05
Ask: 90.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get R Trend Analysis - it has outperformed the S&P 500 by 27%
Options:

Call Options: R

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 R1416H45 42.70 0.00 41.00 94.0 44.90 39.0 0.0 0
47.50 R1416H47.5 39.70 0.00 38.60 87.0 42.00 128.0 0.0 0
50.00 R1416H50 37.20 0.00 36.00 26.0 39.50 129.0 0.0 0
55.00 R1416H55 31.90 0.00 31.10 132.0 34.90 31.0 0.0 0
60.00 R1416H60 27.20 0.00 26.00 26.0 29.10 112.0 0.0 0
62.50 R1416H62.5 25.20 0.00 23.60 135.0 27.40 28.0 0.0 0
65.00 R1416H65 10.00 -12.70 21.00 133.0 24.40 115.0 1.0 1
67.50 R1416H67.5 6.90 -12.90 18.60 380.0 22.20 190.0 17.0 17
70.00 R1416H70 18.10 0.80 16.40 356.0 19.10 196.0 2.0 60
72.50 R1416H72.5 10.80 -4.00 14.00 361.0 16.80 188.0 2.0 11
75.00 R1416H75 14.30 1.70 11.30 447.0 14.00 212.0 2.0 70
77.50 R1416H77.5 12.40 2.20 8.70 415.0 11.70 173.0 2.0 53
80.00 R1416H80 10.00 2.20 6.90 382.0 9.50 225.0 2.0 75
82.50 R1416H82.5 6.40 1.10 3.70 414.0 7.10 206.0 1.0 48
85.00 R1416H85 3.44 -0.06 2.00 571.0 4.40 213.0 3.0 380
87.50 R1416H87.5 1.55 0.00 1.50 166.0 1.70 103.0 8.0 622
90.00 R1416H90 0.65 -0.33 0.50 40.0 0.75 209.0 12.0 1,046
92.50 R1416H92.5 0.20 0.00 0.10 22.0 0.35 259.0 13.0 1,585
95.00 R1416H95 0.55 0.50 0.05 10.0 0.25 118.0 77.0 71
97.50 R1416H97.5 0.09 -0.16 0.05 10.0 0.25 277.0 3.0 1
100.00 R1416H100 0.25 0.00 0.05 10.0 0.25 195.0 0.0 0
105.00 R1416H105 0.25 0.00 0.00 0.0 0.25 160.0 0.0 0

Put Options: R

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 R1416T45 0.10 -0.15 0.05 11.0 0.25 346.0 35.0 146
47.50 R1416T47.5 0.25 0.00 0.05 10.0 0.25 249.0 0.0 0
50.00 R1416T50 0.65 0.40 0.05 10.0 0.25 306.0 10.0 36
55.00 R1416T55 0.14 -0.11 0.05 10.0 0.25 248.0 1.0 87
60.00 R1416T60 0.30 0.05 0.05 20.0 0.25 444.0 10.0 96
62.50 R1416T62.5 1.75 1.50 0.05 20.0 0.25 347.0 10.0 20
65.00 R1416T65 0.05 -0.20 0.05 10.0 0.25 256.0 10.0 101
67.50 R1416T67.5 0.70 0.45 0.05 10.0 0.25 243.0 10.0 21
70.00 R1416T70 0.30 0.05 0.05 292.0 0.25 237.0 2.0 86
72.50 R1416T72.5 0.20 -0.05 0.05 10.0 0.25 328.0 2.0 21
75.00 R1416T75 0.55 0.30 0.05 286.0 0.25 351.0 4.0 41
77.50 R1416T77.5 0.45 0.20 0.05 20.0 0.25 346.0 10.0 68
80.00 R1416T80 0.15 -0.10 0.05 10.0 0.25 299.0 10.0 105
82.50 R1416T82.5 0.20 0.15 0.10 881.0 0.35 232.0 1.0 91
85.00 R1416T85 0.35 -0.05 0.35 714.0 1.00 663.0 9.0 779
87.50 R1416T87.5 1.35 0.00 1.30 202.0 1.55 43.0 65.0 224
90.00 R1416T90 1.25 -1.30 2.15 455.0 4.20 418.0 1.0 18
92.50 R1416T92.5 2.20 -1.20 4.00 347.0 6.60 174.0 179.0 179
95.00 R1416T95 5.40 0.00 5.90 447.0 9.30 184.0 0.0 0
97.50 R1416T97.5 7.50 0.00 8.40 277.0 11.80 166.0 0.0 0
100.00 R1416T100 10.00 0.00 10.80 234.0 14.30 161.0 0.0 0
105.00 R1416T105 14.90 0.00 15.70 290.0 19.30 145.0 0.0 0
Trading Center