Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RYL Feb 20 2010 15.00 6.20 — — 6.20 6.20 7.20 7.90 11 —
RYL Feb 20 2010 16.00 5.20 — — 5.20 5.20 6.20 6.90 22 —
RYL Feb 20 2010 17.00 5.10 0.20 4.08 5.10 5.10 5.50 5.80 25 46
RYL Feb 20 2010 18.00 3.80 0.85 28.81 4.40 3.80 4.50 4.80 12 57
RYL Feb 20 2010 19.00 4.20 0.80 23.53 4.20 4.08 3.50 3.80 7 106
RYL Feb 20 2010 20.00 2.45 -0.52 -17.51 2.70 2.45 2.60 2.80 56 1,744
RYL Feb 20 2010 21.00 1.80 0.06 3.45 1.90 1.30 1.75 1.85 309 10,039
RYL Feb 20 2010 22.00 1.00 -0.29 -22.48 1.10 0.75 1.00 1.15 97 1,542
RYL Feb 20 2010 23.00 0.50 0.10 25.00 0.50 0.37 0.45 0.55 26 1,406
RYL Feb 20 2010 24.00 0.17 -0.08 -32.00 0.17 0.15 0.15 0.20 20 1,262
RYL Feb 20 2010 25.00 0.10 — — 0.10 0.10 0.05 0.10 24 303
RYL Feb 20 2010 26.00 0.15 — — 0.15 0.15 0.05 0.05 10 10
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RYL Feb 20 2010 15.00 — — — — — 0.05 0.05 — —
RYL Feb 20 2010 16.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 4 78
RYL Feb 20 2010 17.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 12 150
RYL Feb 20 2010 18.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 5 441
RYL Feb 20 2010 19.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.10 60 500
RYL Feb 20 2010 20.00 0.15 -0.21 -58.33 0.15 0.15 0.05 0.15 10 637
RYL Feb 20 2010 21.00 0.25 -0.20 -44.44 0.25 0.24 0.15 0.25 25 2,567
RYL Feb 20 2010 22.00 0.55 -0.15 -21.43 0.55 0.55 0.40 0.50 2 1,687
RYL Feb 20 2010 23.00 0.90 0.05 5.88 0.90 0.90 0.80 0.95 21 279
RYL Feb 20 2010 24.00 1.70 — — 1.95 1.70 1.50 1.65 13 685
RYL Feb 20 2010 25.00 3.00 0.70 30.43 3.00 3.00 2.35 2.50 2 214
RYL Feb 20 2010 26.00 — — — — — 3.30 3.50 — —
Return to Top