Ryder System Inc $90.34

down -0.24


29/8/2014 04:03 PM  |  NYSE : R  
Industries : Diversified Services / Rental & Leasing Services
Last Trade: 90.34
Trade Time: Aug 29 04:03 PM Eastern Daylight Time
Change: -0.24 (-0.27 %)
Prev Close: 90.58
Open: 90.70
Bid: 89.45
Ask: 94.33
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 37%
Options:

Call Options: R

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 R1420I55 33.20 0.00 33.90 94.0 37.30 122.0 0.0 0
60.00 R1420I60 28.20 0.00 28.30 20.0 32.40 20.0 0.0 0
65.00 R1420I65 23.20 0.00 23.60 10.0 27.30 33.0 0.0 0
70.00 R1420I70 18.20 0.00 18.90 21.0 22.40 34.0 0.0 0
75.00 R1420I75 13.40 0.00 14.00 21.0 16.80 21.0 0.0 0
77.50 R1420I77.5 11.00 0.00 11.50 46.0 14.80 204.0 0.0 0
80.00 R1420I80 8.60 0.00 9.00 106.0 11.60 148.0 0.0 0
82.50 R1420I82.5 8.50 1.20 7.30 34.0 9.10 38.0 4.0 4
85.00 R1420I85 6.13 1.23 5.10 123.0 6.40 235.0 1.0 30
87.50 R1420I87.5 4.13 1.23 3.00 272.0 4.00 291.0 5.0 75
90.00 R1420I90 1.60 0.00 1.45 146.0 1.65 80.0 2.0 602
92.50 R1420I92.5 0.95 0.40 0.45 151.0 0.75 391.0 9.0 564
95.00 R1420I95 0.90 0.85 0.05 447.0 0.30 373.0 9.0 22
97.50 R1420I97.5 0.25 0.00 0.10 10.0 0.25 335.0 0.0 0
100.00 R1420I100 0.25 0.00 0.05 10.0 0.25 335.0 0.0 0
105.00 R1420I105 0.25 0.00 0.00 0.0 0.25 152.0 0.0 0
110.00 R1420I110 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
115.00 R1420I115 0.25 0.00 0.00 0.0 0.25 157.0 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 0.25 144.0 0.0 0
60.00 R1420U60 0.25 0.00 0.00 0.0 0.25 144.0 0.0 0
65.00 R1420U65 0.25 0.00 0.05 11.0 0.25 155.0 0.0 0
70.00 R1420U70 0.25 0.00 0.05 10.0 0.25 229.0 0.0 0
75.00 R1420U75 0.25 0.00 0.05 30.0 0.25 287.0 0.0 0
77.50 R1420U77.5 0.20 0.15 0.05 2.0 0.25 321.0 13.0 13
80.00 R1420U80 0.72 0.47 0.05 112.0 0.25 538.0 1.0 15
82.50 R1420U82.5 0.20 0.15 0.05 287.0 0.25 528.0 6.0 22
85.00 R1420U85 0.23 0.08 0.10 398.0 0.30 269.0 5.0 41
87.50 R1420U87.5 0.57 0.17 0.45 75.0 0.55 62.0 5.0 68
90.00 R1420U90 1.45 0.35 1.15 181.0 1.40 177.0 4.0 8
92.50 R1420U92.5 2.75 0.25 2.20 419.0 3.10 234.0 1.0 1
95.00 R1420U95 4.30 0.00 3.90 346.0 5.30 179.0 0.0 0
97.50 R1420U97.5 6.60 0.00 6.40 33.0 7.60 28.0 0.0 0
100.00 R1420U100 8.40 0.00 7.90 385.0 10.30 190.0 0.0 0
105.00 R1420U105 14.10 0.00 12.70 48.0 16.10 102.0 0.0 0
110.00 R1420U110 18.80 0.00 17.70 20.0 21.10 12.0 0.0 0
115.00 R1420U115 23.10 0.00 22.70 261.0 26.10 147.0 0.0 0
Trading Center