The Ryland Group Inc $37.94

up +0.93


17/9/2014 04:00 PM  |  NYSE : RYL  
Industries : Materials & Construction / Residential Construction
Last Trade: 37.94
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: 0.93 (2.51 %)
Prev Close: 37.01
Open: 37.30
Bid: 34.21
Ask: 39.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get RYL Trend Analysis - it has underperformed the S&P 500 by 21%
Options:

Call Options: RYL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 RYL1420I26 10.60 0.00 11.50 695.0 12.20 322.0 0.0 0
27.00 RYL1420I27 9.50 0.00 10.50 103.0 11.20 178.0 0.0 0
28.00 RYL1420I28 8.60 0.00 9.50 120.0 10.20 83.0 0.0 0
29.00 RYL1420I29 7.60 0.00 8.50 125.0 9.20 179.0 0.0 0
30.00 RYL1420I30 3.40 -3.20 7.50 696.0 8.20 576.0 10.0 10
31.00 RYL1420I31 2.95 -2.65 6.50 246.0 7.20 240.0 16.0 1
32.00 RYL1420I32 5.35 0.75 5.50 708.0 6.20 609.0 2.0 40
33.00 RYL1420I33 4.50 0.90 4.40 751.0 5.20 29.0 1.0 41
34.00 RYL1420I34 2.40 -0.25 3.40 741.0 4.50 720.0 12.0 75
35.00 RYL1420I35 2.80 1.10 2.50 844.0 3.20 501.0 5.0 296
36.00 RYL1420I36 2.60 1.50 1.50 871.0 2.20 538.0 7.0 341
37.00 RYL1420I37 1.34 0.94 0.95 141.0 1.20 778.0 57.0 567
38.00 RYL1420I38 0.45 0.25 0.30 231.0 0.45 637.0 85.0 2,158
39.00 RYL1420I39 0.30 0.15 0.05 285.0 0.15 738.0 27.0 399
40.00 RYL1420I40 0.10 0.05 0.05 27.0 0.05 146.0 25.0 194
41.00 RYL1420I41 0.05 0.00 0.05 486.0 0.05 204.0 6.0 62
42.00 RYL1420I42 0.45 0.40 0.10 1210.0 0.05 159.0 48.0 58
43.00 RYL1420I43 0.15 0.10 0.05 1738.0 0.05 174.0 8.0 8
44.00 RYL1420I44 0.05 0.00 0.05 875.0 0.05 162.0 0.0 0
45.00 RYL1420I45 0.05 0.00 0.05 640.0 0.05 162.0 0.0 0
46.00 RYL1420I46 0.05 0.00 0.05 46.0 0.05 137.0 0.0 0
47.00 RYL1420I47 0.05 0.00 0.00 0.0 0.05 163.0 0.0 0

Put Options: RYL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 RYL1420U26 0.05 0.00 0.05 24.0 0.05 177.0 0.0 0
27.00 RYL1420U27 0.05 0.00 0.05 660.0 0.05 157.0 0.0 0
28.00 RYL1420U28 0.05 0.00 0.05 1612.0 0.05 177.0 0.0 0
29.00 RYL1420U29 0.04 -0.01 0.05 4.0 0.05 163.0 1.0 44
30.00 RYL1420U30 0.05 0.00 0.05 25.0 0.05 128.0 25.0 35
31.00 RYL1420U31 0.05 0.00 0.05 30.0 0.05 141.0 30.0 80
32.00 RYL1420U32 0.10 0.05 0.05 524.0 0.05 148.0 2.0 98
33.00 RYL1420U33 0.09 0.04 0.05 447.0 0.05 240.0 1.0 109
34.00 RYL1420U34 0.02 -0.08 0.05 287.0 0.05 235.0 20.0 201
35.00 RYL1420U35 0.04 -0.11 0.05 12.0 0.05 227.0 20.0 611
36.00 RYL1420U36 0.05 -0.05 0.05 1.0 0.10 868.0 14.0 495
37.00 RYL1420U37 0.20 -0.20 0.10 1.0 0.15 21.0 40.0 397
38.00 RYL1420U38 0.55 -0.85 0.35 288.0 0.50 531.0 110.0 173
39.00 RYL1420U39 1.10 -0.90 0.70 905.0 1.25 408.0 198.0 125
40.00 RYL1420U40 2.93 0.28 1.50 885.0 2.20 291.0 5.0 124
41.00 RYL1420U41 3.60 0.00 2.50 490.0 3.20 183.0 0.0 0
42.00 RYL1420U42 4.76 0.16 3.50 698.0 4.60 553.0 5.0 5
43.00 RYL1420U43 4.40 -1.20 4.50 322.0 5.60 185.0 1.0 1
44.00 RYL1420U44 6.60 0.00 5.50 162.0 6.50 128.0 0.0 0
45.00 RYL1420U45 7.60 0.00 6.50 154.0 7.50 122.0 0.0 0
46.00 RYL1420U46 8.60 0.00 7.50 132.0 8.50 106.0 0.0 0
47.00 RYL1420U47 9.60 0.00 8.50 642.0 9.50 501.0 0.0 0
Trading Center