RYDER SYSTEM $62.52

up +1.39


17/5/2013 04:17 PM  |  NYSE : R  |  Industries : Real Estate and Rental and Leasing / Automotive Equipment Rental and Leasing
Last Trade: 62.52
Trade Time: May 17 4:32 PM Eastern Daylight Time
Change: 1.39 (2.27 %)
Prev Close: 61.13
Open: 61.80
Bid: 56.85
Ask: 70.00
12 Mo. Price Change : 43% - R has outperformed the S&P 500 by 18%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: R

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 R1318E20 0.00 0.00 42.10 21 42.80 21 0 0
22.50 R1318E22.5 0.00 0.00 39.60 21 40.30 21 0 0
25.00 R1318E25 32.50 0.00 37.10 21 37.80 3 0 0
27.50 R1318E27.5 30.00 0.00 34.60 40 35.30 3 0 0
30.00 R1318E30 0.00 0.00 32.10 40 32.80 3 0 0
32.50 R1318E32.5 0.00 0.00 29.60 3 30.30 3 0 0
35.00 R1318E35 14.40 0.00 27.10 3 27.80 3 0 0
37.50 R1318E37.5 12.10 0.00 24.60 82 25.30 10 0 0
40.00 R1318E40 3.40 0.00 22.10 40 22.70 21 0 0
42.50 R1318E42.5 9.00 0.00 19.60 50 20.20 25 0 0
45.00 R1318E45 9.59 0.00 17.10 50 17.80 40 0 0
47.50 R1318E47.5 9.58 0.00 14.70 10 15.20 25 0 11
50.00 R1318E50 7.40 0.00 12.10 50 12.80 35 0 0
52.50 R1318E52.5 8.30 0.00 9.60 50 10.30 82 0 0
55.00 R1318E55 5.90 0.00 7.20 10 7.70 82 0 1
57.50 R1318E57.5 4.80 0.80 4.90 10 5.10 53 335 396
60.00 R1318E60 1.05 0.00 2.30 165 2.60 89 0 43
62.50 R1318E62.5 0.05 -0.17 0.00 0 0.05 22 62 526
65.00 R1318E65 0.05 0.00 0.00 0 0.05 56 0 685
67.50 R1318E67.5 0.10 0.00 0.00 0 0.05 6 0 99
70.00 R1318E70 0.00 0.00 0.00 0 0.20 290 0 0
75.00 R1318E75 0.00 0.00 0.00 0 0.20 290 0 0

Put Options: R

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 R1318Q20 0.25 0.00 0.00 0 0.20 292 0 2
22.50 R1318Q22.5 0.40 0.00 0.00 0 0.20 288 0 12
25.00 R1318Q25 0.60 0.00 0.00 0 0.20 288 0 2
27.50 R1318Q27.5 0.38 0.00 0.00 0 0.20 326 0 10
30.00 R1318Q30 0.20 0.00 0.00 0 0.05 41 0 5
32.50 R1318Q32.5 0.06 0.00 0.00 0 0.05 6 0 61
35.00 R1318Q35 0.10 0.00 0.00 0 0.20 292 0 20
37.50 R1318Q37.5 0.25 0.00 0.00 0 0.20 326 0 14
40.00 R1318Q40 0.15 0.00 0.00 0 0.20 290 0 55
42.50 R1318Q42.5 0.10 0.00 0.00 0 0.20 290 0 84
45.00 R1318Q45 0.12 0.00 0.00 0 0.05 6 0 45
47.50 R1318Q47.5 0.05 0.00 0.00 0 0.05 6 0 103
50.00 R1318Q50 0.05 0.00 0.00 0 0.05 6 0 166
52.50 R1318Q52.5 0.05 0.00 0.00 0 0.05 255 0 1,367
55.00 R1318Q55 0.05 0.00 0.00 0 0.05 6 0 544
57.50 R1318Q57.5 0.05 0.00 0.00 0 0.05 42 0 608
60.00 R1318Q60 0.05 0.00 0.00 0 0.05 42 0 220
62.50 R1318Q62.5 0.70 0.00 0.00 0 0.20 132 0 24
65.00 R1318Q65 0.00 0.00 2.35 100 2.75 100 0 0
67.50 R1318Q67.5 0.00 0.00 4.80 35 5.30 40 0 0
70.00 R1318Q70 0.00 0.00 7.20 40 7.80 50 0 0
75.00 R1318Q75 0.00 0.00 12.20 40 12.80 40 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center