Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-26)Premium Content

Ryland Group Inc (RYL)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150918C00036000 C 09/18/15 36.0 5.60 9.20
RYL 150918C00037000 C 09/18/15 37.0 4.70 8.10
RYL 150918C00038000 C 09/18/15 38.0 3.80 7.20
RYL 150918C00039000 C 09/18/15 39.0 3.90 6.40
RYL 150918C00040000 C 09/18/15 40.0 3.30 5.40
RYL 150918C00041000 C 09/18/15 41.0 2.70 4.60
RYL 150918C00042000 C 09/18/15 42.0 2.00 3.70
RYL 150918C00043000 C 09/18/15 43.0 1.40 2.95
RYL 150918C00044000 C 09/18/15 44.0 0.95 1.85
RYL 150918C00045000 C 09/18/15 45.0 0.60 1.40
RYL 150918C00046000 C 09/18/15 46.0 0.35 1.65
RYL 150918C00047000 C 09/18/15 47.0 0.20 0.65
RYL 150918C00048000 C 09/18/15 48.0 0.05 0.35
RYL 150918C00049000 C 09/18/15 49.0 0.00 0.50
RYL 150918C00050000 C 09/18/15 50.0 0.00 0.50
RYL 150918C00055000 C 09/18/15 55.0 0.00 0.30
RYL 150918C00060000 C 09/18/15 60.0 0.00 0.15
RYL 150918C00065000 C 09/18/15 65.0 0.00 0.10
RYL 150918C00070000 C 09/18/15 70.0 0.00 0.05
RYL 150918P00036000 P 09/18/15 36.0 0.00 0.85
RYL 150918P00037000 P 09/18/15 37.0 0.05 0.95
RYL 150918P00038000 P 09/18/15 38.0 0.20 1.10
RYL 150918P00039000 P 09/18/15 39.0 0.30 1.30
RYL 150918P00040000 P 09/18/15 40.0 0.45 1.00
RYL 150918P00041000 P 09/18/15 41.0 0.65 1.80
RYL 150918P00042000 P 09/18/15 42.0 0.95 2.20
RYL 150918P00043000 P 09/18/15 43.0 1.35 2.70
RYL 150918P00044000 P 09/18/15 44.0 1.95 3.40
RYL 150918P00045000 P 09/18/15 45.0 2.40 4.10
RYL 150918P00046000 P 09/18/15 46.0 3.10 5.00
RYL 150918P00047000 P 09/18/15 47.0 2.45 6.00
RYL 150918P00048000 P 09/18/15 48.0 3.40 6.80
RYL 150918P00049000 P 09/18/15 49.0 4.40 7.70
RYL 150918P00050000 P 09/18/15 50.0 5.40 8.40
RYL 150918P00055000 P 09/18/15 55.0 9.90 13.80
RYL 150918P00060000 P 09/18/15 60.0 14.90 19.10
RYL 150918P00065000 P 09/18/15 65.0 19.90 24.10
RYL 150918P00070000 P 09/18/15 70.0 24.90 28.80
RYL 151016C00024000 C 10/16/15 24.0 17.40 21.10
RYL 151016C00025000 C 10/16/15 25.0 16.00 20.20
RYL 151016C00026000 C 10/16/15 26.0 15.40 19.20
RYL 151016C00027000 C 10/16/15 27.0 14.10 18.20
RYL 151016C00028000 C 10/16/15 28.0 13.50 17.20
RYL 151016C00029000 C 10/16/15 29.0 12.50 16.20
RYL 151016C00030000 C 10/16/15 30.0 11.50 15.20
RYL 151016C00031000 C 10/16/15 31.0 10.50 14.40
RYL 151016C00032000 C 10/16/15 32.0 9.50 13.40
RYL 151016C00033000 C 10/16/15 33.0 8.70 12.40
RYL 151016C00034000 C 10/16/15 34.0 7.70 11.40
RYL 151016C00035000 C 10/16/15 35.0 6.80 10.40
RYL 151016C00036000 C 10/16/15 36.0 5.80 9.30
RYL 151016C00037000 C 10/16/15 37.0 4.90 7.50
RYL 151016C00038000 C 10/16/15 38.0 4.10 6.70
RYL 151016C00039000 C 10/16/15 39.0 3.40 5.90
RYL 151016C00040000 C 10/16/15 40.0 3.60 5.10
RYL 151016C00041000 C 10/16/15 41.0 3.00 4.20
RYL 151016C00042000 C 10/16/15 42.0 1.45 3.10
RYL 151016C00043000 C 10/16/15 43.0 2.00 2.40
RYL 151016C00044000 C 10/16/15 44.0 1.40 1.95
RYL 151016C00045000 C 10/16/15 45.0 0.15 1.55
RYL 151016C00046000 C 10/16/15 46.0 0.80 1.20
RYL 151016C00047000 C 10/16/15 47.0 0.55 1.00
RYL 151016C00048000 C 10/16/15 48.0 0.35 0.90
RYL 151016C00049000 C 10/16/15 49.0 0.00 1.65
RYL 151016C00050000 C 10/16/15 50.0 0.00 1.40
RYL 151016C00055000 C 10/16/15 55.0 0.00 0.65
RYL 151016C00060000 C 10/16/15 60.0 0.00 0.35
RYL 151016C00065000 C 10/16/15 65.0 0.00 0.25
RYL 151016P00024000 P 10/16/15 24.0 0.00 0.25
RYL 151016P00025000 P 10/16/15 25.0 0.00 0.35
RYL 151016P00026000 P 10/16/15 26.0 0.00 0.40
RYL 151016P00027000 P 10/16/15 27.0 0.00 0.50
RYL 151016P00028000 P 10/16/15 28.0 0.00 0.50
RYL 151016P00029000 P 10/16/15 29.0 0.00 0.50
RYL 151016P00030000 P 10/16/15 30.0 0.00 0.50
RYL 151016P00031000 P 10/16/15 31.0 0.00 0.50
RYL 151016P00032000 P 10/16/15 32.0 0.00 0.50
RYL 151016P00033000 P 10/16/15 33.0 0.00 1.00
RYL 151016P00034000 P 10/16/15 34.0 0.00 1.10
RYL 151016P00035000 P 10/16/15 35.0 0.00 1.25
RYL 151016P00036000 P 10/16/15 36.0 0.10 1.40
RYL 151016P00037000 P 10/16/15 37.0 0.00 0.90
RYL 151016P00038000 P 10/16/15 38.0 0.45 1.75
RYL 151016P00039000 P 10/16/15 39.0 0.65 2.05
RYL 151016P00040000 P 10/16/15 40.0 0.85 2.35
RYL 151016P00041000 P 10/16/15 41.0 1.15 1.55
RYL 151016P00042000 P 10/16/15 42.0 0.50 1.95
RYL 151016P00043000 P 10/16/15 43.0 0.85 2.35
RYL 151016P00044000 P 10/16/15 44.0 1.20 2.85
RYL 151016P00045000 P 10/16/15 45.0 1.65 3.60
RYL 151016P00046000 P 10/16/15 46.0 3.40 4.40
RYL 151016P00047000 P 10/16/15 47.0 2.90 6.60
RYL 151016P00048000 P 10/16/15 48.0 3.60 7.30
RYL 151016P00049000 P 10/16/15 49.0 4.40 8.20
RYL 151016P00050000 P 10/16/15 50.0 5.20 9.10
RYL 151016P00055000 P 10/16/15 55.0 10.10 13.80
RYL 151016P00060000 P 10/16/15 60.0 15.00 18.80
RYL 151016P00065000 P 10/16/15 65.0 20.00 23.80
RYL 160115C00018000 C 01/15/16 18.0 23.40 27.20
RYL 160115C00020000 C 01/15/16 20.0 21.40 25.20
RYL 160115C00021000 C 01/15/16 21.0 20.20 24.50
RYL 160115C00022000 C 01/15/16 22.0 19.10 23.60
RYL 160115C00023000 C 01/15/16 23.0 18.20 22.60
RYL 160115C00024000 C 01/15/16 24.0 17.20 21.60
RYL 160115C00025000 C 01/15/16 25.0 16.60 20.40
RYL 160115C00026000 C 01/15/16 26.0 15.50 19.70
RYL 160115C00027000 C 01/15/16 27.0 14.40 18.70
RYL 160115C00028000 C 01/15/16 28.0 13.80 17.40
RYL 160115C00029000 C 01/15/16 29.0 12.90 16.60
RYL 160115C00030000 C 01/15/16 30.0 11.90 15.60
RYL 160115C00031000 C 01/15/16 31.0 11.00 14.80
RYL 160115C00032000 C 01/15/16 32.0 10.00 13.80
RYL 160115C00033000 C 01/15/16 33.0 9.20 13.00
RYL 160115C00034000 C 01/15/16 34.0 9.40 12.00
RYL 160115C00035000 C 01/15/16 35.0 7.60 11.20
RYL 160115C00036000 C 01/15/16 36.0 6.60 10.40
RYL 160115C00037000 C 01/15/16 37.0 5.80 9.80
RYL 160115C00038000 C 01/15/16 38.0 6.10 7.70
RYL 160115C00039000 C 01/15/16 39.0 5.50 7.80
RYL 160115C00040000 C 01/15/16 40.0 4.80 6.30
RYL 160115C00041000 C 01/15/16 41.0 4.40 5.40
RYL 160115C00042000 C 01/15/16 42.0 3.80 4.90
RYL 160115C00043000 C 01/15/16 43.0 3.30 4.40
RYL 160115C00044000 C 01/15/16 44.0 2.80 3.90
RYL 160115C00045000 C 01/15/16 45.0 2.45 3.30
RYL 160115C00046000 C 01/15/16 46.0 2.00 2.95
RYL 160115C00047000 C 01/15/16 47.0 1.65 2.90
RYL 160115C00048000 C 01/15/16 48.0 1.40 3.60
RYL 160115C00049000 C 01/15/16 49.0 1.15 3.20
RYL 160115C00050000 C 01/15/16 50.0 0.95 2.90
RYL 160115C00055000 C 01/15/16 55.0 0.00 1.25
RYL 160115C00060000 C 01/15/16 60.0 0.00 1.10
RYL 160115C00065000 C 01/15/16 65.0 0.00 0.70
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.25
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.40
RYL 160115P00021000 P 01/15/16 21.0 0.00 0.45
RYL 160115P00022000 P 01/15/16 22.0 0.00 0.55
RYL 160115P00023000 P 01/15/16 23.0 0.00 0.65
RYL 160115P00024000 P 01/15/16 24.0 0.00 0.75
RYL 160115P00025000 P 01/15/16 25.0 0.00 0.85
RYL 160115P00026000 P 01/15/16 26.0 0.00 0.90
RYL 160115P00027000 P 01/15/16 27.0 0.05 1.05
RYL 160115P00028000 P 01/15/16 28.0 0.10 1.15
RYL 160115P00029000 P 01/15/16 29.0 0.15 1.25
RYL 160115P00030000 P 01/15/16 30.0 0.20 1.40
RYL 160115P00031000 P 01/15/16 31.0 0.25 1.50
RYL 160115P00032000 P 01/15/16 32.0 0.30 1.70
RYL 160115P00033000 P 01/15/16 33.0 0.40 1.85
RYL 160115P00034000 P 01/15/16 34.0 0.55 2.05
RYL 160115P00035000 P 01/15/16 35.0 0.40 2.30
RYL 160115P00036000 P 01/15/16 36.0 0.95 2.55
RYL 160115P00037000 P 01/15/16 37.0 1.15 2.80
RYL 160115P00038000 P 01/15/16 38.0 1.40 3.10
RYL 160115P00039000 P 01/15/16 39.0 1.70 3.50
RYL 160115P00040000 P 01/15/16 40.0 2.00 3.80
RYL 160115P00041000 P 01/15/16 41.0 2.40 3.10
RYL 160115P00042000 P 01/15/16 42.0 2.65 3.50
RYL 160115P00043000 P 01/15/16 43.0 3.10 4.00
RYL 160115P00044000 P 01/15/16 44.0 3.80 4.50
RYL 160115P00045000 P 01/15/16 45.0 4.40 5.00
RYL 160115P00046000 P 01/15/16 46.0 5.00 7.00
RYL 160115P00047000 P 01/15/16 47.0 5.40 8.00
RYL 160115P00048000 P 01/15/16 48.0 5.80 8.60
RYL 160115P00049000 P 01/15/16 49.0 6.60 9.40
RYL 160115P00050000 P 01/15/16 50.0 6.80 10.10
RYL 160115P00055000 P 01/15/16 55.0 10.40 14.20
RYL 160115P00060000 P 01/15/16 60.0 15.30 19.00
RYL 160115P00065000 P 01/15/16 65.0 20.30 23.80
RYL 160415C00036000 C 04/15/16 36.0 7.10 11.20
RYL 160415C00037000 C 04/15/16 37.0 6.30 10.30
RYL 160415C00038000 C 04/15/16 38.0 5.70 9.70
RYL 160415C00039000 C 04/15/16 39.0 4.90 9.10
RYL 160415C00040000 C 04/15/16 40.0 5.90 7.20
RYL 160415C00041000 C 04/15/16 41.0 5.30 6.70
RYL 160415C00042000 C 04/15/16 42.0 4.80 6.20
RYL 160415C00043000 C 04/15/16 43.0 4.20 5.70
RYL 160415C00044000 C 04/15/16 44.0 3.80 5.20
RYL 160415C00045000 C 04/15/16 45.0 3.30 4.70
RYL 160415C00046000 C 04/15/16 46.0 3.00 4.30
RYL 160415C00047000 C 04/15/16 47.0 2.65 3.90
RYL 160415C00048000 C 04/15/16 48.0 2.30 3.60
RYL 160415C00049000 C 04/15/16 49.0 2.00 3.30
RYL 160415C00050000 C 04/15/16 50.0 1.70 2.90
RYL 160415C00055000 C 04/15/16 55.0 0.80 1.70
RYL 160415C00060000 C 04/15/16 60.0 0.00 1.90
RYL 160415C00065000 C 04/15/16 65.0 0.05 1.25
RYL 160415C00070000 C 04/15/16 70.0 0.00 0.90
RYL 160415P00036000 P 04/15/16 36.0 1.50 2.30
RYL 160415P00037000 P 04/15/16 37.0 1.75 2.60
RYL 160415P00038000 P 04/15/16 38.0 2.10 2.95
RYL 160415P00039000 P 04/15/16 39.0 2.40 3.30
RYL 160415P00040000 P 04/15/16 40.0 2.80 3.80
RYL 160415P00041000 P 04/15/16 41.0 3.20 4.20
RYL 160415P00042000 P 04/15/16 42.0 3.70 4.60
RYL 160415P00043000 P 04/15/16 43.0 4.10 5.10
RYL 160415P00044000 P 04/15/16 44.0 4.70 5.70
RYL 160415P00045000 P 04/15/16 45.0 5.20 6.20
RYL 160415P00046000 P 04/15/16 46.0 5.80 6.70
RYL 160415P00047000 P 04/15/16 47.0 6.40 7.40
RYL 160415P00048000 P 04/15/16 48.0 7.10 8.00
RYL 160415P00049000 P 04/15/16 49.0 7.40 8.90
RYL 160415P00050000 P 04/15/16 50.0 6.70 10.80
RYL 160415P00055000 P 04/15/16 55.0 10.80 14.80
RYL 160415P00060000 P 04/15/16 60.0 15.20 19.10
RYL 160415P00065000 P 04/15/16 65.0 20.10 24.00
RYL 160415P00070000 P 04/15/16 70.0 24.90 28.80

OPRA data is delayed 15 minutes.