$84.84 +0.54 (0.64%) Ryder System Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 84.84
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.54 (0.64%)
Prev Close: 84.30
Open: 84.77
Bid: 84.82
Ask: 86.00
Options:

Call Options: R

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 R1422K45 38.10 0.00 37.60 130.0 41.30 136.0 0.0 0
47.50 R1422K47.5 34.80 0.00 34.80 20.0 38.70 20.0 0.0 0
50.00 R1422K50 32.30 0.00 32.30 10.0 36.20 20.0 0.0 0
55.00 R1422K55 27.50 0.00 27.30 35.0 31.20 36.0 0.0 0
60.00 R1422K60 23.00 0.00 22.40 130.0 26.30 116.0 0.0 0
65.00 R1422K65 15.25 -3.15 18.40 335.0 20.60 164.0 3.0 3
70.00 R1422K70 14.15 0.65 13.30 365.0 15.70 186.0 1.0 13
72.50 R1422K72.5 12.10 1.40 11.00 385.0 13.20 201.0 3.0 3
75.00 R1422K75 11.30 2.60 8.50 402.0 10.80 251.0 4.0 14
77.50 R1422K77.5 4.10 -1.70 6.40 352.0 8.50 330.0 53.0 51
80.00 R1422K80 3.10 -1.60 4.40 451.0 6.00 298.0 4.0 67
82.50 R1422K82.5 3.10 0.00 3.40 16.0 3.70 61.0 25.0 324
85.00 R1422K85 2.00 0.00 1.90 116.0 2.15 32.0 20.0 407
87.50 R1422K87.5 0.95 -0.05 0.95 85.0 1.15 59.0 19.0 454
90.00 R1422K90 0.32 0.02 0.30 235.0 0.60 89.0 16.0 319
92.50 R1422K92.5 0.70 0.65 0.05 252.0 0.35 107.0 11.0 313
95.00 R1422K95 0.15 0.10 0.05 20.0 0.20 5.0 37.0 382
97.50 R1422K97.5 0.07 -0.18 0.05 25.0 0.25 179.0 2.0 206
100.00 R1422K100 0.05 -0.25 0.05 8.0 0.20 10.0 2.0 457
105.00 R1422K105 0.50 0.25 0.05 10.0 0.25 197.0 50.0 95
110.00 R1422K110 0.25 0.00 0.05 10.0 0.25 198.0 0.0 0

Put Options: R

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 R1422W45 0.05 -0.20 0.05 10.0 0.25 203.0 1.0 1
47.50 R1422W47.5 0.25 0.00 0.05 1.0 0.25 128.0 0.0 0
50.00 R1422W50 0.25 0.00 0.05 106.0 0.25 189.0 0.0 0
55.00 R1422W55 0.14 -0.16 0.05 10.0 0.25 190.0 5.0 5
60.00 R1422W60 0.28 -0.02 0.05 1.0 0.25 182.0 1.0 29
65.00 R1422W65 0.20 -0.05 0.05 1.0 0.25 145.0 7.0 65
70.00 R1422W70 0.10 0.00 0.05 146.0 0.25 224.0 3.0 25
72.50 R1422W72.5 0.50 0.35 0.15 75.0 0.35 290.0 10.0 53
75.00 R1422W75 0.85 0.65 0.15 171.0 0.55 243.0 10.0 124
77.50 R1422W77.5 1.21 0.76 0.45 11.0 0.80 35.0 4.0 132
80.00 R1422W80 1.25 0.37 0.80 17.0 0.95 2.0 16.0 502
82.50 R1422W82.5 1.70 0.25 1.40 98.0 1.65 83.0 3.0 174
85.00 R1422W85 2.45 0.00 2.50 4.0 2.70 2.0 28.0 242
87.50 R1422W87.5 4.38 0.28 4.00 41.0 4.30 61.0 2.0 73
90.00 R1422W90 7.85 2.45 5.60 270.0 7.20 327.0 1.0 107
92.50 R1422W92.5 9.30 1.80 7.50 240.0 9.70 311.0 9.0 30
95.00 R1422W95 4.60 -5.10 9.90 206.0 12.20 334.0 1.0 3
97.50 R1422W97.5 11.80 0.00 12.20 113.0 14.60 145.0 0.0 0
100.00 R1422W100 14.40 0.00 14.50 92.0 17.10 115.0 0.0 0
105.00 R1422W105 19.10 0.00 19.10 186.0 22.90 166.0 0.0 0
110.00 R1422W110 25.40 0.00 24.30 348.0 27.30 338.0 0.0 0