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 (2015-03-27)Premium Content

Ryland Group Inc (RYL)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150417C00018000 C 04/17/15 18.0 27.70 29.30
RYL 150417C00019000 C 04/17/15 19.0 26.70 28.40
RYL 150417C00020000 C 04/17/15 20.0 25.70 27.40
RYL 150417C00021000 C 04/17/15 21.0 24.70 26.40
RYL 150417C00023000 C 04/17/15 23.0 22.60 25.30
RYL 150417C00024000 C 04/17/15 24.0 21.60 23.50
RYL 150417C00025000 C 04/17/15 25.0 20.50 22.50
RYL 150417C00026000 C 04/17/15 26.0 19.50 21.50
RYL 150417C00027000 C 04/17/15 27.0 18.60 20.50
RYL 150417C00028000 C 04/17/15 28.0 17.60 19.50
RYL 150417C00029000 C 04/17/15 29.0 16.80 18.60
RYL 150417C00030000 C 04/17/15 30.0 15.90 17.30
RYL 150417C00031000 C 04/17/15 31.0 14.60 16.50
RYL 150417C00032000 C 04/17/15 32.0 13.90 15.20
RYL 150417C00033000 C 04/17/15 33.0 12.90 14.20
RYL 150417C00034000 C 04/17/15 34.0 11.90 13.20
RYL 150417C00035000 C 04/17/15 35.0 10.90 12.20
RYL 150417C00036000 C 04/17/15 36.0 10.10 11.00
RYL 150417C00037000 C 04/17/15 37.0 9.10 10.00
RYL 150417C00038000 C 04/17/15 38.0 8.10 9.00
RYL 150417C00039000 C 04/17/15 39.0 7.00 8.00
RYL 150417C00040000 C 04/17/15 40.0 6.10 7.00
RYL 150417C00041000 C 04/17/15 41.0 5.20 6.10
RYL 150417C00042000 C 04/17/15 42.0 4.30 5.10
RYL 150417C00043000 C 04/17/15 43.0 3.40 4.20
RYL 150417C00044000 C 04/17/15 44.0 2.65 3.30
RYL 150417C00045000 C 04/17/15 45.0 2.20 2.55
RYL 150417C00046000 C 04/17/15 46.0 1.55 1.80
RYL 150417C00047000 C 04/17/15 47.0 1.00 1.15
RYL 150417C00048000 C 04/17/15 48.0 0.60 0.70
RYL 150417C00049000 C 04/17/15 49.0 0.35 0.40
RYL 150417C00050000 C 04/17/15 50.0 0.10 0.35
RYL 150417C00055000 C 04/17/15 55.0 0.00 0.10
RYL 150417C00060000 C 04/17/15 60.0 0.00 0.05
RYL 150417P00018000 P 04/17/15 18.0 0.00 0.05
RYL 150417P00019000 P 04/17/15 19.0 0.00 0.05
RYL 150417P00020000 P 04/17/15 20.0 0.00 0.05
RYL 150417P00021000 P 04/17/15 21.0 0.00 0.05
RYL 150417P00023000 P 04/17/15 23.0 0.00 0.05
RYL 150417P00024000 P 04/17/15 24.0 0.00 0.05
RYL 150417P00025000 P 04/17/15 25.0 0.00 0.05
RYL 150417P00026000 P 04/17/15 26.0 0.00 0.05
RYL 150417P00027000 P 04/17/15 27.0 0.00 0.05
RYL 150417P00028000 P 04/17/15 28.0 0.00 0.05
RYL 150417P00029000 P 04/17/15 29.0 0.00 0.05
RYL 150417P00030000 P 04/17/15 30.0 0.00 0.05
RYL 150417P00031000 P 04/17/15 31.0 0.00 0.05
RYL 150417P00032000 P 04/17/15 32.0 0.00 0.05
RYL 150417P00033000 P 04/17/15 33.0 0.00 0.05
RYL 150417P00034000 P 04/17/15 34.0 0.00 0.10
RYL 150417P00035000 P 04/17/15 35.0 0.00 0.15
RYL 150417P00036000 P 04/17/15 36.0 0.00 0.15
RYL 150417P00037000 P 04/17/15 37.0 0.00 0.20
RYL 150417P00038000 P 04/17/15 38.0 0.00 0.15
RYL 150417P00039000 P 04/17/15 39.0 0.00 0.20
RYL 150417P00040000 P 04/17/15 40.0 0.00 0.20
RYL 150417P00041000 P 04/17/15 41.0 0.05 0.25
RYL 150417P00042000 P 04/17/15 42.0 0.10 0.25
RYL 150417P00043000 P 04/17/15 43.0 0.25 0.35
RYL 150417P00044000 P 04/17/15 44.0 0.40 0.50
RYL 150417P00045000 P 04/17/15 45.0 0.60 0.75
RYL 150417P00046000 P 04/17/15 46.0 0.95 1.10
RYL 150417P00047000 P 04/17/15 47.0 1.40 1.55
RYL 150417P00048000 P 04/17/15 48.0 2.00 2.30
RYL 150417P00049000 P 04/17/15 49.0 2.50 3.20
RYL 150417P00050000 P 04/17/15 50.0 3.30 4.10
RYL 150417P00055000 P 04/17/15 55.0 8.00 9.00
RYL 150417P00060000 P 04/17/15 60.0 12.70 14.20
RYL 150515C00037000 C 05/15/15 37.0 9.30 10.10
RYL 150515C00038000 C 05/15/15 38.0 8.30 9.20
RYL 150515C00039000 C 05/15/15 39.0 7.40 8.20
RYL 150515C00040000 C 05/15/15 40.0 6.60 7.30
RYL 150515C00041000 C 05/15/15 41.0 5.70 6.50
RYL 150515C00042000 C 05/15/15 42.0 4.90 5.60
RYL 150515C00043000 C 05/15/15 43.0 4.30 4.70
RYL 150515C00044000 C 05/15/15 44.0 3.60 4.00
RYL 150515C00045000 C 05/15/15 45.0 2.95 3.30
RYL 150515C00046000 C 05/15/15 46.0 2.35 2.55
RYL 150515C00047000 C 05/15/15 47.0 1.85 2.10
RYL 150515C00048000 C 05/15/15 48.0 1.40 1.60
RYL 150515C00049000 C 05/15/15 49.0 1.05 1.20
RYL 150515C00050000 C 05/15/15 50.0 0.75 0.90
RYL 150515C00055000 C 05/15/15 55.0 0.05 0.25
RYL 150515C00060000 C 05/15/15 60.0 0.00 0.15
RYL 150515C00065000 C 05/15/15 65.0 0.00 0.10
RYL 150515C00070000 C 05/15/15 70.0 0.00 0.05
RYL 150515P00037000 P 05/15/15 37.0 0.10 0.30
RYL 150515P00038000 P 05/15/15 38.0 0.15 0.35
RYL 150515P00039000 P 05/15/15 39.0 0.20 0.40
RYL 150515P00040000 P 05/15/15 40.0 0.30 0.50
RYL 150515P00041000 P 05/15/15 41.0 0.45 0.65
RYL 150515P00042000 P 05/15/15 42.0 0.65 0.75
RYL 150515P00043000 P 05/15/15 43.0 0.85 1.00
RYL 150515P00044000 P 05/15/15 44.0 1.10 1.25
RYL 150515P00045000 P 05/15/15 45.0 1.40 1.60
RYL 150515P00046000 P 05/15/15 46.0 1.80 2.00
RYL 150515P00047000 P 05/15/15 47.0 2.30 2.45
RYL 150515P00048000 P 05/15/15 48.0 2.85 3.10
RYL 150515P00049000 P 05/15/15 49.0 3.40 3.70
RYL 150515P00050000 P 05/15/15 50.0 4.10 4.40
RYL 150515P00055000 P 05/15/15 55.0 8.20 9.20
RYL 150515P00060000 P 05/15/15 60.0 12.90 14.20
RYL 150515P00065000 P 05/15/15 65.0 18.00 19.10
RYL 150515P00070000 P 05/15/15 70.0 22.70 24.30
RYL 150717C00023000 C 07/17/15 23.0 23.00 24.40
RYL 150717C00024000 C 07/17/15 24.0 21.80 23.40
RYL 150717C00025000 C 07/17/15 25.0 20.80 22.30
RYL 150717C00026000 C 07/17/15 26.0 20.00 21.20
RYL 150717C00027000 C 07/17/15 27.0 19.00 20.20
RYL 150717C00028000 C 07/17/15 28.0 18.00 19.20
RYL 150717C00029000 C 07/17/15 29.0 17.00 18.20
RYL 150717C00030000 C 07/17/15 30.0 15.80 17.20
RYL 150717C00031000 C 07/17/15 31.0 15.10 16.30
RYL 150717C00032000 C 07/17/15 32.0 14.10 15.30
RYL 150717C00033000 C 07/17/15 33.0 13.00 14.40
RYL 150717C00034000 C 07/17/15 34.0 12.20 13.40
RYL 150717C00035000 C 07/17/15 35.0 11.30 12.50
RYL 150717C00036000 C 07/17/15 36.0 10.40 11.70
RYL 150717C00037000 C 07/17/15 37.0 9.60 10.60
RYL 150717C00038000 C 07/17/15 38.0 8.60 9.60
RYL 150717C00039000 C 07/17/15 39.0 8.00 8.70
RYL 150717C00040000 C 07/17/15 40.0 7.10 7.90
RYL 150717C00041000 C 07/17/15 41.0 6.40 7.10
RYL 150717C00042000 C 07/17/15 42.0 5.90 6.40
RYL 150717C00043000 C 07/17/15 43.0 5.10 5.60
RYL 150717C00044000 C 07/17/15 44.0 4.50 4.90
RYL 150717C00045000 C 07/17/15 45.0 3.90 4.30
RYL 150717C00046000 C 07/17/15 46.0 3.30 3.80
RYL 150717C00047000 C 07/17/15 47.0 2.85 3.30
RYL 150717C00048000 C 07/17/15 48.0 2.40 2.80
RYL 150717C00049000 C 07/17/15 49.0 2.00 2.30
RYL 150717C00050000 C 07/17/15 50.0 1.60 1.95
RYL 150717C00055000 C 07/17/15 55.0 0.50 0.80
RYL 150717C00060000 C 07/17/15 60.0 0.05 0.35
RYL 150717P00023000 P 07/17/15 23.0 0.00 0.15
RYL 150717P00024000 P 07/17/15 24.0 0.00 0.20
RYL 150717P00025000 P 07/17/15 25.0 0.00 0.25
RYL 150717P00026000 P 07/17/15 26.0 0.00 0.30
RYL 150717P00027000 P 07/17/15 27.0 0.00 0.30
RYL 150717P00028000 P 07/17/15 28.0 0.05 0.30
RYL 150717P00029000 P 07/17/15 29.0 0.10 0.30
RYL 150717P00030000 P 07/17/15 30.0 0.05 0.40
RYL 150717P00031000 P 07/17/15 31.0 0.10 0.40
RYL 150717P00032000 P 07/17/15 32.0 0.10 0.35
RYL 150717P00033000 P 07/17/15 33.0 0.15 0.40
RYL 150717P00034000 P 07/17/15 34.0 0.20 0.40
RYL 150717P00035000 P 07/17/15 35.0 0.25 0.50
RYL 150717P00036000 P 07/17/15 36.0 0.35 0.65
RYL 150717P00037000 P 07/17/15 37.0 0.45 0.65
RYL 150717P00038000 P 07/17/15 38.0 0.60 0.75
RYL 150717P00039000 P 07/17/15 39.0 0.75 0.90
RYL 150717P00040000 P 07/17/15 40.0 0.90 1.10
RYL 150717P00041000 P 07/17/15 41.0 1.10 1.35
RYL 150717P00042000 P 07/17/15 42.0 1.35 1.60
RYL 150717P00043000 P 07/17/15 43.0 1.65 1.90
RYL 150717P00044000 P 07/17/15 44.0 1.95 2.25
RYL 150717P00045000 P 07/17/15 45.0 2.30 2.65
RYL 150717P00046000 P 07/17/15 46.0 2.75 3.10
RYL 150717P00047000 P 07/17/15 47.0 3.20 3.50
RYL 150717P00048000 P 07/17/15 48.0 3.70 4.10
RYL 150717P00049000 P 07/17/15 49.0 4.30 4.70
RYL 150717P00050000 P 07/17/15 50.0 5.00 5.30
RYL 150717P00055000 P 07/17/15 55.0 8.60 9.40
RYL 150717P00060000 P 07/17/15 60.0 13.10 14.20
RYL 151016C00024000 C 10/16/15 24.0 21.80 23.40
RYL 151016C00025000 C 10/16/15 25.0 20.80 23.30
RYL 151016C00026000 C 10/16/15 26.0 20.00 21.70
RYL 151016C00027000 C 10/16/15 27.0 18.90 20.70
RYL 151016C00028000 C 10/16/15 28.0 17.90 19.40
RYL 151016C00029000 C 10/16/15 29.0 17.00 18.50
RYL 151016C00030000 C 10/16/15 30.0 15.90 17.50
RYL 151016C00031000 C 10/16/15 31.0 15.20 16.60
RYL 151016C00032000 C 10/16/15 32.0 14.20 15.70
RYL 151016C00033000 C 10/16/15 33.0 13.30 14.80
RYL 151016C00034000 C 10/16/15 34.0 12.60 13.90
RYL 151016C00035000 C 10/16/15 35.0 11.90 13.10
RYL 151016C00036000 C 10/16/15 36.0 10.90 12.20
RYL 151016C00037000 C 10/16/15 37.0 10.20 11.10
RYL 151016C00038000 C 10/16/15 38.0 9.30 10.30
RYL 151016C00039000 C 10/16/15 39.0 8.70 9.50
RYL 151016C00040000 C 10/16/15 40.0 8.00 8.80
RYL 151016C00041000 C 10/16/15 41.0 7.30 8.10
RYL 151016C00042000 C 10/16/15 42.0 6.60 7.40
RYL 151016C00043000 C 10/16/15 43.0 6.00 6.80
RYL 151016C00044000 C 10/16/15 44.0 5.50 6.20
RYL 151016C00045000 C 10/16/15 45.0 4.90 5.50
RYL 151016C00046000 C 10/16/15 46.0 4.40 5.00
RYL 151016C00047000 C 10/16/15 47.0 3.90 4.50
RYL 151016C00048000 C 10/16/15 48.0 3.40 4.10
RYL 151016C00049000 C 10/16/15 49.0 3.00 3.60
RYL 151016C00050000 C 10/16/15 50.0 2.60 3.30
RYL 151016C00055000 C 10/16/15 55.0 1.25 1.70
RYL 151016C00060000 C 10/16/15 60.0 0.50 0.90
RYL 151016C00065000 C 10/16/15 65.0 0.15 0.55
RYL 151016P00024000 P 10/16/15 24.0 0.05 0.35
RYL 151016P00025000 P 10/16/15 25.0 0.05 0.40
RYL 151016P00026000 P 10/16/15 26.0 0.05 0.40
RYL 151016P00027000 P 10/16/15 27.0 0.10 0.45
RYL 151016P00028000 P 10/16/15 28.0 0.05 0.50
RYL 151016P00029000 P 10/16/15 29.0 0.10 0.55
RYL 151016P00030000 P 10/16/15 30.0 0.15 0.60
RYL 151016P00031000 P 10/16/15 31.0 0.20 0.70
RYL 151016P00032000 P 10/16/15 32.0 0.30 0.70
RYL 151016P00033000 P 10/16/15 33.0 0.40 0.80
RYL 151016P00034000 P 10/16/15 34.0 0.55 0.90
RYL 151016P00035000 P 10/16/15 35.0 0.65 1.05
RYL 151016P00036000 P 10/16/15 36.0 0.80 1.15
RYL 151016P00037000 P 10/16/15 37.0 1.00 1.45
RYL 151016P00038000 P 10/16/15 38.0 1.20 1.50
RYL 151016P00039000 P 10/16/15 39.0 1.45 1.70
RYL 151016P00040000 P 10/16/15 40.0 1.70 1.95
RYL 151016P00041000 P 10/16/15 41.0 1.95 2.35
RYL 151016P00042000 P 10/16/15 42.0 2.20 2.60
RYL 151016P00043000 P 10/16/15 43.0 2.50 2.95
RYL 151016P00044000 P 10/16/15 44.0 2.90 3.40
RYL 151016P00045000 P 10/16/15 45.0 3.40 3.90
RYL 151016P00046000 P 10/16/15 46.0 3.80 4.30
RYL 151016P00047000 P 10/16/15 47.0 4.30 4.80
RYL 151016P00048000 P 10/16/15 48.0 4.80 5.30
RYL 151016P00049000 P 10/16/15 49.0 5.40 5.90
RYL 151016P00050000 P 10/16/15 50.0 6.00 6.60
RYL 151016P00055000 P 10/16/15 55.0 9.40 10.30
RYL 151016P00060000 P 10/16/15 60.0 13.50 14.80
RYL 151016P00065000 P 10/16/15 65.0 18.20 19.30
RYL 160115C00018000 C 01/15/16 18.0 27.70 29.70
RYL 160115C00020000 C 01/15/16 20.0 25.70 27.70
RYL 160115C00023000 C 01/15/16 23.0 22.00 25.50
RYL 160115C00025000 C 01/15/16 25.0 20.30 23.30
RYL 160115C00028000 C 01/15/16 28.0 18.10 20.10
RYL 160115C00030000 C 01/15/16 30.0 16.60 18.30
RYL 160115C00033000 C 01/15/16 33.0 14.00 15.30
RYL 160115C00035000 C 01/15/16 35.0 12.30 13.60
RYL 160115C00037000 C 01/15/16 37.0 10.80 12.30
RYL 160115C00040000 C 01/15/16 40.0 8.50 10.10
RYL 160115C00042000 C 01/15/16 42.0 7.20 8.80
RYL 160115C00045000 C 01/15/16 45.0 5.70 6.60
RYL 160115C00047000 C 01/15/16 47.0 4.70 5.50
RYL 160115C00050000 C 01/15/16 50.0 3.40 4.20
RYL 160115C00055000 C 01/15/16 55.0 1.90 2.60
RYL 160115C00060000 C 01/15/16 60.0 0.90 1.65
RYL 160115C00065000 C 01/15/16 65.0 0.35 0.90
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.35
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.40
RYL 160115P00023000 P 01/15/16 23.0 0.00 0.75
RYL 160115P00025000 P 01/15/16 25.0 0.25 0.55
RYL 160115P00028000 P 01/15/16 28.0 0.30 0.75
RYL 160115P00030000 P 01/15/16 30.0 0.45 0.90
RYL 160115P00033000 P 01/15/16 33.0 0.80 1.05
RYL 160115P00035000 P 01/15/16 35.0 0.90 1.70
RYL 160115P00037000 P 01/15/16 37.0 1.45 2.00
RYL 160115P00040000 P 01/15/16 40.0 2.20 3.10
RYL 160115P00042000 P 01/15/16 42.0 2.85 3.50
RYL 160115P00045000 P 01/15/16 45.0 4.00 4.90
RYL 160115P00047000 P 01/15/16 47.0 4.90 6.10
RYL 160115P00050000 P 01/15/16 50.0 6.70 7.60
RYL 160115P00055000 P 01/15/16 55.0 10.00 11.00
RYL 160115P00060000 P 01/15/16 60.0 13.90 15.50
RYL 160115P00065000 P 01/15/16 65.0 18.30 19.40

OPRA data is delayed 15 minutes.