Quote Lookup

Ryder System Inc (R)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
As of Jun 19 2013 5:52PM
R 130622C00045000	C	06/22/13	45.0	16.30	16.80
R 130622C00047500	C	06/22/13	47.5	13.60	14.40
R 130622C00050000	C	06/22/13	50.0	11.10	11.80
R 130622C00052500	C	06/22/13	52.5	8.80	9.20
R 130622C00055000	C	06/22/13	55.0	6.30	6.90
R 130622C00057500	C	06/22/13	57.5	3.90	4.20
R 130622C00060000	C	06/22/13	60.0	1.55	1.75
R 130622C00062500	C	06/22/13	62.5	0.15	0.25
R 130622C00065000	C	06/22/13	65.0	0.00	0.05
R 130622C00067500	C	06/22/13	67.5	0.00	0.05
R 130622C00070000	C	06/22/13	70.0	0.00	0.10
R 130622C00072500	C	06/22/13	72.5	0.00	0.20
R 130622P00045000	P	06/22/13	45.0	0.00	0.05
R 130622P00047500	P	06/22/13	47.5	0.00	0.10
R 130622P00050000	P	06/22/13	50.0	0.00	0.05
R 130622P00052500	P	06/22/13	52.5	0.00	0.20
R 130622P00055000	P	06/22/13	55.0	0.00	0.05
R 130622P00057500	P	06/22/13	57.5	0.00	0.10
R 130622P00060000	P	06/22/13	60.0	0.00	0.15
R 130622P00062500	P	06/22/13	62.5	1.05	1.25
R 130622P00065000	P	06/22/13	65.0	2.50	3.70
R 130622P00067500	P	06/22/13	67.5	5.00	6.20
R 130622P00070000	P	06/22/13	70.0	8.30	8.70
R 130622P00072500	P	06/22/13	72.5	10.00	11.20
R 130720C00047500	C	07/20/13	47.5	13.70	15.20
R 130720C00050000	C	07/20/13	50.0	11.30	12.70
R 130720C00055000	C	07/20/13	55.0	6.50	7.90
R 130720C00057500	C	07/20/13	57.5	4.50	5.60
R 130720C00060000	C	07/20/13	60.0	2.80	3.00
R 130720C00062500	C	07/20/13	62.5	1.45	1.55
R 130720C00065000	C	07/20/13	65.0	0.60	0.70
R 130720C00067500	C	07/20/13	67.5	0.20	0.30
R 130720C00070000	C	07/20/13	70.0	0.00	0.15
R 130720C00072500	C	07/20/13	72.5	0.00	0.20
R 130720C00075000	C	07/20/13	75.0	0.00	0.20
R 130720C00080000	C	07/20/13	80.0	0.00	0.20
R 130720P00047500	P	07/20/13	47.5	0.00	0.20
R 130720P00050000	P	07/20/13	50.0	0.00	0.15
R 130720P00055000	P	07/20/13	55.0	0.25	0.35
R 130720P00057500	P	07/20/13	57.5	0.55	0.70
R 130720P00060000	P	07/20/13	60.0	1.30	1.40
R 130720P00062500	P	07/20/13	62.5	2.40	2.55
R 130720P00065000	P	07/20/13	65.0	4.00	4.20
R 130720P00067500	P	07/20/13	67.5	5.20	6.30
R 130720P00070000	P	07/20/13	70.0	7.50	8.90
R 130720P00072500	P	07/20/13	72.5	10.00	11.40
R 130720P00075000	P	07/20/13	75.0	12.30	13.80
R 130720P00080000	P	07/20/13	80.0	17.50	18.70
R 130817C00027500	C	08/17/13	27.5	33.70	35.20
R 130817C00030000	C	08/17/13	30.0	31.20	32.70
R 130817C00032500	C	08/17/13	32.5	28.80	30.20
R 130817C00035000	C	08/17/13	35.0	26.30	27.70
R 130817C00037500	C	08/17/13	37.5	23.70	25.20
R 130817C00040000	C	08/17/13	40.0	21.40	22.70
R 130817C00042500	C	08/17/13	42.5	18.80	20.20
R 130817C00045000	C	08/17/13	45.0	16.40	17.40
R 130817C00047500	C	08/17/13	47.5	13.90	15.30
R 130817C00050000	C	08/17/13	50.0	11.70	13.00
R 130817C00052500	C	08/17/13	52.5	9.40	10.60
R 130817C00055000	C	08/17/13	55.0	7.20	8.40
R 130817C00057500	C	08/17/13	57.5	5.50	5.80
R 130817C00060000	C	08/17/13	60.0	3.80	4.00
R 130817C00062500	C	08/17/13	62.5	2.50	2.60
R 130817C00065000	C	08/17/13	65.0	1.50	1.65
R 130817C00067500	C	08/17/13	67.5	0.80	0.95
R 130817C00070000	C	08/17/13	70.0	0.45	0.55
R 130817C00072500	C	08/17/13	72.5	0.15	0.40
R 130817C00075000	C	08/17/13	75.0	0.00	0.25
R 130817C00080000	C	08/17/13	80.0	0.00	0.20
R 130817C00085000	C	08/17/13	85.0	0.00	0.20
R 130817P00027500	P	08/17/13	27.5	0.00	0.20
R 130817P00030000	P	08/17/13	30.0	0.00	0.05
R 130817P00032500	P	08/17/13	32.5	0.00	0.05
R 130817P00035000	P	08/17/13	35.0	0.00	0.20
R 130817P00037500	P	08/17/13	37.5	0.00	0.10
R 130817P00040000	P	08/17/13	40.0	0.00	0.25
R 130817P00042500	P	08/17/13	42.5	0.00	0.15
R 130817P00045000	P	08/17/13	45.0	0.05	0.25
R 130817P00047500	P	08/17/13	47.5	0.15	0.30
R 130817P00050000	P	08/17/13	50.0	0.30	0.45
R 130817P00052500	P	08/17/13	52.5	0.60	0.70
R 130817P00055000	P	08/17/13	55.0	1.00	1.10
R 130817P00057500	P	08/17/13	57.5	1.60	1.70
R 130817P00060000	P	08/17/13	60.0	2.45	2.60
R 130817P00062500	P	08/17/13	62.5	3.60	3.80
R 130817P00065000	P	08/17/13	65.0	5.10	5.40
R 130817P00067500	P	08/17/13	67.5	6.30	7.40
R 130817P00070000	P	08/17/13	70.0	8.20	9.30
R 130817P00072500	P	08/17/13	72.5	10.50	11.90
R 130817P00075000	P	08/17/13	75.0	12.80	14.20
R 130817P00080000	P	08/17/13	80.0	17.70	19.10
R 130817P00085000	P	08/17/13	85.0	22.70	24.50
R 131116C00030000	C	11/16/13	30.0	31.30	33.40
R 131116C00032500	C	11/16/13	32.5	28.70	30.80
R 131116C00035000	C	11/16/13	35.0	26.30	28.50
R 131116C00037500	C	11/16/13	37.5	23.90	25.30
R 131116C00040000	C	11/16/13	40.0	21.50	22.90
R 131116C00042500	C	11/16/13	42.5	19.00	20.60
R 131116C00045000	C	11/16/13	45.0	16.80	18.30
R 131116C00047500	C	11/16/13	47.5	14.50	16.00
R 131116C00050000	C	11/16/13	50.0	12.50	13.60
R 131116C00052500	C	11/16/13	52.5	10.40	11.10
R 131116C00055000	C	11/16/13	55.0	8.60	9.00
R 131116C00057500	C	11/16/13	57.5	6.90	7.80
R 131116C00060000	C	11/16/13	60.0	5.40	5.70
R 131116C00062500	C	11/16/13	62.5	4.20	4.40
R 131116C00065000	C	11/16/13	65.0	3.10	3.40
R 131116C00067500	C	11/16/13	67.5	2.25	2.45
R 131116C00070000	C	11/16/13	70.0	1.60	1.80
R 131116C00072500	C	11/16/13	72.5	0.85	1.65
R 131116C00075000	C	11/16/13	75.0	0.65	1.25
R 131116C00080000	C	11/16/13	80.0	0.30	0.45
R 131116C00085000	C	11/16/13	85.0	0.05	0.45
R 131116P00030000	P	11/16/13	30.0	0.00	0.40
R 131116P00032500	P	11/16/13	32.5	0.05	0.50
R 131116P00035000	P	11/16/13	35.0	0.05	0.55
R 131116P00037500	P	11/16/13	37.5	0.25	0.40
R 131116P00040000	P	11/16/13	40.0	0.25	0.75
R 131116P00042500	P	11/16/13	42.5	0.40	0.90
R 131116P00045000	P	11/16/13	45.0	0.65	0.85
R 131116P00047500	P	11/16/13	47.5	0.95	1.15
R 131116P00050000	P	11/16/13	50.0	1.30	1.50
R 131116P00052500	P	11/16/13	52.5	1.80	2.00
R 131116P00055000	P	11/16/13	55.0	2.45	2.65
R 131116P00057500	P	11/16/13	57.5	3.20	3.50
R 131116P00060000	P	11/16/13	60.0	4.30	4.60
R 131116P00062500	P	11/16/13	62.5	5.50	5.80
R 131116P00065000	P	11/16/13	65.0	7.00	7.30
R 131116P00067500	P	11/16/13	67.5	8.60	8.90
R 131116P00070000	P	11/16/13	70.0	9.70	11.20
R 131116P00072500	P	11/16/13	72.5	11.70	12.90
R 131116P00075000	P	11/16/13	75.0	13.80	15.10
R 131116P00080000	P	11/16/13	80.0	17.30	20.20
R 131116P00085000	P	11/16/13	85.0	23.00	24.60