RYL: Ryland Group Inc - Options Chain

Enter Ticker:

RYLAND GROUP INC  RYL (NYSE)

Last 19.02 Change  -0.59 Volume  1,236,514 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'RYL' Symbol Expiration Strike Last Open High Low Change Volume RGVLB 12/2009 10.0000 0.00 0.00 0.00 0.00 0.00 0 RGVLV 12/2009 12.5000 0.00 0.00 0.00 0.00 0.00 0 RGVLC 12/2009 15.0000 4.20 4.20 4.20 4.20 -0.90 15 RGVLP 12/2009 16.0000 4.30 0.00 0.00 0.00 0.00 0 RGVLQ 12/2009 17.0000 2.24 2.24 2.24 2.24 -1.36 5 RGVLR 12/2009 18.0000 1.55 1.70 1.70 1.55 -1.30 43 RGVLS 12/2009 19.0000 1.10 1.40 1.40 1.03 -0.50 10105 RYLLD 12/2009 20.0000 0.68 0.74 0.74 0.59 -0.32 110 RYLLX 12/2009 21.0000 0.45 0.40 0.45 0.40 -0.20 15 RYLLC 12/2009 22.0000 0.20 0.30 0.30 0.20 -0.20 98 RYLLW 12/2009 23.0000 0.20 0.00 0.00 0.00 0.00 0 RYLLA 12/2009 24.0000 0.30 0.00 0.00 0.00 0.00 0 RYLLE 12/2009 25.0000 0.45 0.00 0.00 0.00 0.00 0 RYLLJ 12/2009 26.0000 0.30 0.00 0.00 0.00 0.00 0 RYLLK 12/2009 27.0000 0.20 0.00 0.00 0.00 0.00 0 RYLLF 12/2009 30.0000 0.00 0.00 0.00 0.00 0.00 0 RGVAZ 01/2010 2.5000 0.00 0.00 0.00 0.00 0.00 0 RGVAA 01/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 RGVAU 01/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 RGVAB 01/2010 10.0000 7.41 0.00 0.00 0.00 0.00 0 RGVAV 01/2010 12.5000 9.10 0.00 0.00 0.00 0.00 0 RGVAN 01/2010 14.0000 8.20 0.00 0.00 0.00 0.00 0 RGVAC 01/2010 15.0000 5.60 0.00 0.00 0.00 0.00 0 RGVAP 01/2010 16.0000 0.00 0.00 0.00 0.00 0.00 0 RGVAW 01/2010 17.5000 2.80 2.80 2.80 2.80 -0.20 7 RGVAS 01/2010 19.0000 1.55 1.70 1.75 1.55 -0.90 49 RYLAD 01/2010 20.0000 1.15 1.50 1.50 1.15 -0.85 4 RYLAX 01/2010 21.0000 0.92 0.85 0.92 0.85 -0.23 4 RYLAC 01/2010 22.0000 1.09 0.00 0.00 0.00 0.00 0 RYLAW 01/2010 23.0000 0.40 0.45 0.45 0.40 -0.20 37 RYLAA 01/2010 24.0000 0.40 0.00 0.00 0.00 0.00 0 RYLAE 01/2010 25.0000 0.15 0.15 0.15 0.15 -0.15 10 RYLAJ 01/2010 26.0000 0.25 0.00 0.00 0.00 0.00 0 RYLAK 01/2010 27.0000 0.20 0.00 0.00 0.00 0.00 0 RYLAL 01/2010 28.0000 0.30 0.00 0.00 0.00 0.00 0 RYLAM 01/2010 29.0000 0.20 0.00 0.00 0.00 0.00 0 RYLAF 01/2010 30.0000 0.10 0.00 0.00 0.00 0.00 0 RYLAG 01/2010 35.0000 0.05 0.00 0.00 0.00 0.00 0 RYLAH 01/2010 40.0000 0.05 0.00 0.00 0.00 0.00 0 RYLAI 01/2010 45.0000 0.11 0.00 0.00 0.00 0.00 0 RZXAJ 01/2010 50.0000 0.05 0.00 0.00 0.00 0.00 0 RZXAK 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAM 01/2010 65.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAN 01/2010 70.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAO 01/2010 75.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAP 01/2010 80.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAQ 01/2010 85.0000 0.00 0.00 0.00 0.00 0.00 0 RZXAR 01/2010 90.0000 0.00 0.00 0.00 0.00 0.00 0 RGVDB 04/2010 10.0000 0.00 0.00 0.00 0.00 0.00 0 RGVDV 04/2010 12.5000 7.90 0.00 0.00 0.00 0.00 0 RGVDC 04/2010 15.0000 5.10 0.00 0.00 0.00 0.00 0 RGVDP 04/2010 16.0000 4.50 0.00 0.00 0.00 0.00 0 RGVDW 04/2010 17.5000 3.60 3.60 3.60 3.60 -0.40 22 RGVDS 04/2010 19.0000 3.20 0.00 0.00 0.00 0.00 0 RYLDD 04/2010 20.0000 2.55 2.55 2.55 2.55 -0.45 32 RYLDX 04/2010 21.0000 2.35 0.00 0.00 0.00 0.00 0 RYLDC 04/2010 22.0000 2.15 0.00 0.00 0.00 0.00 0 RYLDW 04/2010 23.0000 1.80 0.00 0.00 0.00 0.00 0 RYLDA 04/2010 24.0000 1.55 0.00 0.00 0.00 0.00 0 RYLDE 04/2010 25.0000 0.85 0.85 0.85 0.85 -0.45 5 RYLDJ 04/2010 26.0000 1.05 0.00 0.00 0.00 0.00 0 RYLDK 04/2010 27.0000 0.85 0.00 0.00 0.00 0.00 0 RYLDL 04/2010 28.0000 0.70 0.00 0.00 0.00 0.00 0 RYLDM 04/2010 29.0000 0.55 0.00 0.00 0.00 0.00 0 RYLDF 04/2010 30.0000 0.30 0.30 0.30 0.30 -0.15 4 RYLDG 04/2010 35.0000 0.50 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for RYL
Back to Top