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 (2014-09-26)Premium Content

Ryland Group Inc (RYL)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 141220C00025000 C 12/20/14 25.0 11.40 12.90
RYL 141220C00026000 C 12/20/14 26.0 10.40 12.30
RYL 141220C00027000 C 12/20/14 27.0 9.40 10.80
RYL 141220C00028000 C 12/20/14 28.0 8.40 9.80
RYL 141220C00029000 C 12/20/14 29.0 7.30 8.80
RYL 141220C00030000 C 12/20/14 30.0 6.40 7.90
RYL 141220C00031000 C 12/20/14 31.0 5.60 6.80
RYL 141220C00032000 C 12/20/14 32.0 4.60 5.80
RYL 141220C00033000 C 12/20/14 33.0 3.60 4.80
RYL 141220C00034000 C 12/20/14 34.0 2.60 3.90
RYL 141220C00035000 C 12/20/14 35.0 1.60 3.00
RYL 141220C00036000 C 12/20/14 36.0 0.75 1.95
RYL 141220C00037000 C 12/20/14 37.0 0.30 0.85
RYL 141220C00038000 C 12/20/14 38.0 0.00 0.05
RYL 141220C00039000 C 12/20/14 39.0 0.00 0.05
RYL 141220C00040000 C 12/20/14 40.0 0.00 0.05
RYL 141220C00041000 C 12/20/14 41.0 0.00 0.05
RYL 141220C00042000 C 12/20/14 42.0 0.00 0.05
RYL 141220C00043000 C 12/20/14 43.0 0.00 0.05
RYL 141220C00044000 C 12/20/14 44.0 0.00 0.05
RYL 141220C00045000 C 12/20/14 45.0 0.00 0.05
RYL 141220P00025000 P 12/20/14 25.0 0.00 0.05
RYL 141220P00026000 P 12/20/14 26.0 0.00 0.05
RYL 141220P00027000 P 12/20/14 27.0 0.00 0.05
RYL 141220P00028000 P 12/20/14 28.0 0.00 0.05
RYL 141220P00029000 P 12/20/14 29.0 0.00 0.05
RYL 141220P00030000 P 12/20/14 30.0 0.00 0.05
RYL 141220P00031000 P 12/20/14 31.0 0.00 0.05
RYL 141220P00032000 P 12/20/14 32.0 0.00 0.05
RYL 141220P00033000 P 12/20/14 33.0 0.00 0.05
RYL 141220P00034000 P 12/20/14 34.0 0.00 0.05
RYL 141220P00035000 P 12/20/14 35.0 0.00 0.05
RYL 141220P00036000 P 12/20/14 36.0 0.00 0.05
RYL 141220P00037000 P 12/20/14 37.0 0.00 0.10
RYL 141220P00038000 P 12/20/14 38.0 0.40 1.20
RYL 141220P00039000 P 12/20/14 39.0 1.10 2.40
RYL 141220P00040000 P 12/20/14 40.0 2.15 3.40
RYL 141220P00041000 P 12/20/14 41.0 3.20 4.50
RYL 141220P00042000 P 12/20/14 42.0 4.20 5.50
RYL 141220P00043000 P 12/20/14 43.0 5.20 6.50
RYL 141220P00044000 P 12/20/14 44.0 6.20 7.50
RYL 141220P00045000 P 12/20/14 45.0 7.20 8.50
RYL 150117C00015000 C 01/17/15 15.0 21.50 23.00
RYL 150117C00016000 C 01/17/15 16.0 20.40 21.90
RYL 150117C00018000 C 01/17/15 18.0 18.40 19.80
RYL 150117C00019000 C 01/17/15 19.0 17.40 18.80
RYL 150117C00020000 C 01/17/15 20.0 16.60 17.90
RYL 150117C00021000 C 01/17/15 21.0 15.60 16.90
RYL 150117C00023000 C 01/17/15 23.0 13.40 14.90
RYL 150117C00024000 C 01/17/15 24.0 12.50 13.90
RYL 150117C00025000 C 01/17/15 25.0 11.60 13.00
RYL 150117C00026000 C 01/17/15 26.0 10.60 12.10
RYL 150117C00027000 C 01/17/15 27.0 9.60 11.00
RYL 150117C00028000 C 01/17/15 28.0 8.60 10.10
RYL 150117C00029000 C 01/17/15 29.0 7.60 8.70
RYL 150117C00030000 C 01/17/15 30.0 6.60 7.90
RYL 150117C00031000 C 01/17/15 31.0 5.70 7.10
RYL 150117C00032000 C 01/17/15 32.0 4.70 6.10
RYL 150117C00033000 C 01/17/15 33.0 3.80 5.20
RYL 150117C00034000 C 01/17/15 34.0 3.00 4.00
RYL 150117C00035000 C 01/17/15 35.0 2.45 3.00
RYL 150117C00036000 C 01/17/15 36.0 2.05 2.20
RYL 150117C00037000 C 01/17/15 37.0 1.40 1.50
RYL 150117C00038000 C 01/17/15 38.0 0.90 1.00
RYL 150117C00039000 C 01/17/15 39.0 0.50 0.60
RYL 150117C00040000 C 01/17/15 40.0 0.25 0.35
RYL 150117C00041000 C 01/17/15 41.0 0.00 0.50
RYL 150117C00042000 C 01/17/15 42.0 0.00 0.35
RYL 150117C00043000 C 01/17/15 43.0 0.00 0.20
RYL 150117C00044000 C 01/17/15 44.0 0.00 0.15
RYL 150117C00045000 C 01/17/15 45.0 0.00 0.10
RYL 150117C00046000 C 01/17/15 46.0 0.00 0.05
RYL 150117C00047000 C 01/17/15 47.0 0.00 0.05
RYL 150117C00048000 C 01/17/15 48.0 0.00 0.05
RYL 150117C00049000 C 01/17/15 49.0 0.00 0.05
RYL 150117C00050000 C 01/17/15 50.0 0.00 0.05
RYL 150117C00055000 C 01/17/15 55.0 0.00 0.05
RYL 150117C00060000 C 01/17/15 60.0 0.00 0.05
RYL 150117C00065000 C 01/17/15 65.0 0.00 0.05
RYL 150117C00070000 C 01/17/15 70.0 0.00 0.05
RYL 150117P00015000 P 01/17/15 15.0 0.00 0.05
RYL 150117P00016000 P 01/17/15 16.0 0.00 0.05
RYL 150117P00018000 P 01/17/15 18.0 0.00 0.05
RYL 150117P00019000 P 01/17/15 19.0 0.00 0.05
RYL 150117P00020000 P 01/17/15 20.0 0.00 0.05
RYL 150117P00021000 P 01/17/15 21.0 0.00 0.05
RYL 150117P00023000 P 01/17/15 23.0 0.00 0.05
RYL 150117P00024000 P 01/17/15 24.0 0.00 0.05
RYL 150117P00025000 P 01/17/15 25.0 0.00 0.05
RYL 150117P00026000 P 01/17/15 26.0 0.00 0.05
RYL 150117P00027000 P 01/17/15 27.0 0.00 0.10
RYL 150117P00028000 P 01/17/15 28.0 0.00 0.15
RYL 150117P00029000 P 01/17/15 29.0 0.00 0.20
RYL 150117P00030000 P 01/17/15 30.0 0.00 0.15
RYL 150117P00031000 P 01/17/15 31.0 0.00 0.25
RYL 150117P00032000 P 01/17/15 32.0 0.00 0.35
RYL 150117P00033000 P 01/17/15 33.0 0.10 0.30
RYL 150117P00034000 P 01/17/15 34.0 0.20 0.45
RYL 150117P00035000 P 01/17/15 35.0 0.35 0.50
RYL 150117P00036000 P 01/17/15 36.0 0.60 0.70
RYL 150117P00037000 P 01/17/15 37.0 0.95 1.05
RYL 150117P00038000 P 01/17/15 38.0 1.40 1.55
RYL 150117P00039000 P 01/17/15 39.0 2.00 2.20
RYL 150117P00040000 P 01/17/15 40.0 2.40 3.70
RYL 150117P00041000 P 01/17/15 41.0 3.20 4.60
RYL 150117P00042000 P 01/17/15 42.0 4.10 5.50
RYL 150117P00043000 P 01/17/15 43.0 5.00 6.50
RYL 150117P00044000 P 01/17/15 44.0 6.00 7.50
RYL 150117P00045000 P 01/17/15 45.0 6.90 8.50
RYL 150117P00046000 P 01/17/15 46.0 8.00 9.50
RYL 150117P00047000 P 01/17/15 47.0 9.00 10.50
RYL 150117P00048000 P 01/17/15 48.0 10.00 11.40
RYL 150117P00049000 P 01/17/15 49.0 11.00 12.50
RYL 150117P00050000 P 01/17/15 50.0 12.00 13.60
RYL 150117P00055000 P 01/17/15 55.0 17.10 18.60
RYL 150117P00060000 P 01/17/15 60.0 22.00 23.80
RYL 150117P00065000 P 01/17/15 65.0 27.10 28.60
RYL 150117P00070000 P 01/17/15 70.0 32.10 33.50
RYL 150417C00018000 C 04/17/15 18.0 18.40 20.00
RYL 150417C00019000 C 04/17/15 19.0 17.60 19.00
RYL 150417C00020000 C 04/17/15 20.0 16.40 18.10
RYL 150417C00021000 C 04/17/15 21.0 15.50 17.10
RYL 150417C00023000 C 04/17/15 23.0 13.50 15.20
RYL 150417C00024000 C 04/17/15 24.0 12.50 14.30
RYL 150417C00025000 C 04/17/15 25.0 11.20 13.30
RYL 150417C00026000 C 04/17/15 26.0 10.80 12.30
RYL 150417C00027000 C 04/17/15 27.0 9.80 11.40
RYL 150417C00028000 C 04/17/15 28.0 8.80 10.40
RYL 150417C00029000 C 04/17/15 29.0 8.00 9.50
RYL 150417C00030000 C 04/17/15 30.0 7.20 8.60
RYL 150417C00031000 C 04/17/15 31.0 6.40 7.70
RYL 150417C00032000 C 04/17/15 32.0 5.60 6.90
RYL 150417C00033000 C 04/17/15 33.0 4.80 6.10
RYL 150417C00034000 C 04/17/15 34.0 4.60 4.90
RYL 150417C00035000 C 04/17/15 35.0 3.90 4.30
RYL 150417C00036000 C 04/17/15 36.0 3.30 3.60
RYL 150417C00037000 C 04/17/15 37.0 2.65 3.00
RYL 150417C00038000 C 04/17/15 38.0 2.30 2.50
RYL 150417C00039000 C 04/17/15 39.0 1.80 2.05
RYL 150417C00040000 C 04/17/15 40.0 1.30 1.65
RYL 150417C00041000 C 04/17/15 41.0 1.15 1.35
RYL 150417C00042000 C 04/17/15 42.0 0.80 1.05
RYL 150417C00043000 C 04/17/15 43.0 0.70 0.85
RYL 150417C00044000 C 04/17/15 44.0 0.45 0.85
RYL 150417C00045000 C 04/17/15 45.0 0.35 0.70
RYL 150417C00046000 C 04/17/15 46.0 0.25 0.55
RYL 150417C00047000 C 04/17/15 47.0 0.15 0.50
RYL 150417C00048000 C 04/17/15 48.0 0.10 0.40
RYL 150417C00049000 C 04/17/15 49.0 0.05 0.35
RYL 150417C00050000 C 04/17/15 50.0 0.00 0.30
RYL 150417P00018000 P 04/17/15 18.0 0.00 0.05
RYL 150417P00019000 P 04/17/15 19.0 0.00 0.10
RYL 150417P00020000 P 04/17/15 20.0 0.00 0.15
RYL 150417P00021000 P 04/17/15 21.0 0.00 0.20
RYL 150417P00023000 P 04/17/15 23.0 0.00 0.25
RYL 150417P00024000 P 04/17/15 24.0 0.00 0.25
RYL 150417P00025000 P 04/17/15 25.0 0.00 0.50
RYL 150417P00026000 P 04/17/15 26.0 0.00 0.50
RYL 150417P00027000 P 04/17/15 27.0 0.10 0.40
RYL 150417P00028000 P 04/17/15 28.0 0.15 0.45
RYL 150417P00029000 P 04/17/15 29.0 0.25 0.55
RYL 150417P00030000 P 04/17/15 30.0 0.35 0.60
RYL 150417P00031000 P 04/17/15 31.0 0.55 0.80
RYL 150417P00032000 P 04/17/15 32.0 0.75 0.95
RYL 150417P00033000 P 04/17/15 33.0 0.95 1.15
RYL 150417P00034000 P 04/17/15 34.0 1.20 1.40
RYL 150417P00035000 P 04/17/15 35.0 1.50 1.75
RYL 150417P00036000 P 04/17/15 36.0 1.95 2.15
RYL 150417P00037000 P 04/17/15 37.0 2.30 2.60
RYL 150417P00038000 P 04/17/15 38.0 2.80 3.20
RYL 150417P00039000 P 04/17/15 39.0 3.30 3.80
RYL 150417P00040000 P 04/17/15 40.0 3.90 4.40
RYL 150417P00041000 P 04/17/15 41.0 4.60 5.10
RYL 150417P00042000 P 04/17/15 42.0 5.10 6.20
RYL 150417P00043000 P 04/17/15 43.0 5.80 7.10
RYL 150417P00044000 P 04/17/15 44.0 6.60 7.90
RYL 150417P00045000 P 04/17/15 45.0 7.40 8.80
RYL 150417P00046000 P 04/17/15 46.0 8.30 9.70
RYL 150417P00047000 P 04/17/15 47.0 9.20 10.70
RYL 150417P00048000 P 04/17/15 48.0 10.10 11.60
RYL 150417P00049000 P 04/17/15 49.0 11.00 12.60
RYL 150417P00050000 P 04/17/15 50.0 11.90 13.60
RYL 150717C00023000 C 07/17/15 23.0 13.80 15.20
RYL 150717C00024000 C 07/17/15 24.0 12.60 14.70
RYL 150717C00025000 C 07/17/15 25.0 11.70 13.70
RYL 150717C00026000 C 07/17/15 26.0 10.80 12.80
RYL 150717C00027000 C 07/17/15 27.0 9.60 12.00
RYL 150717C00028000 C 07/17/15 28.0 9.30 10.80
RYL 150717C00029000 C 07/17/15 29.0 8.60 9.90
RYL 150717C00030000 C 07/17/15 30.0 7.80 9.10
RYL 150717C00031000 C 07/17/15 31.0 6.90 8.40
RYL 150717C00032000 C 07/17/15 32.0 6.30 7.60
RYL 150717C00033000 C 07/17/15 33.0 5.60 6.90
RYL 150717C00034000 C 07/17/15 34.0 5.00 6.20
RYL 150717C00035000 C 07/17/15 35.0 4.40 5.50
RYL 150717C00036000 C 07/17/15 36.0 3.90 4.50
RYL 150717C00037000 C 07/17/15 37.0 3.40 4.00
RYL 150717C00038000 C 07/17/15 38.0 3.00 3.50
RYL 150717C00039000 C 07/17/15 39.0 2.60 3.50
RYL 150717C00040000 C 07/17/15 40.0 2.15 2.60
RYL 150717C00041000 C 07/17/15 41.0 1.90 2.80
RYL 150717C00042000 C 07/17/15 42.0 1.55 2.20
RYL 150717C00043000 C 07/17/15 43.0 1.35 1.95
RYL 150717C00044000 C 07/17/15 44.0 1.10 1.70
RYL 150717C00045000 C 07/17/15 45.0 0.90 1.15
RYL 150717C00046000 C 07/17/15 46.0 0.70 1.25
RYL 150717C00047000 C 07/17/15 47.0 0.65 1.10
RYL 150717C00048000 C 07/17/15 48.0 0.50 0.95
RYL 150717C00049000 C 07/17/15 49.0 0.40 0.80
RYL 150717C00050000 C 07/17/15 50.0 0.30 0.70
RYL 150717P00023000 P 07/17/15 23.0 0.05 0.50
RYL 150717P00024000 P 07/17/15 24.0 0.05 0.50
RYL 150717P00025000 P 07/17/15 25.0 0.10 0.60
RYL 150717P00026000 P 07/17/15 26.0 0.20 0.65
RYL 150717P00027000 P 07/17/15 27.0 0.30 0.75
RYL 150717P00028000 P 07/17/15 28.0 0.45 0.90
RYL 150717P00029000 P 07/17/15 29.0 0.60 1.00
RYL 150717P00030000 P 07/17/15 30.0 0.80 1.25
RYL 150717P00031000 P 07/17/15 31.0 1.00 1.45
RYL 150717P00032000 P 07/17/15 32.0 1.25 1.70
RYL 150717P00033000 P 07/17/15 33.0 1.55 2.00
RYL 150717P00034000 P 07/17/15 34.0 1.85 2.35
RYL 150717P00035000 P 07/17/15 35.0 2.10 2.60
RYL 150717P00036000 P 07/17/15 36.0 2.50 3.10
RYL 150717P00037000 P 07/17/15 37.0 3.00 3.50
RYL 150717P00038000 P 07/17/15 38.0 3.50 4.10
RYL 150717P00039000 P 07/17/15 39.0 4.00 4.80
RYL 150717P00040000 P 07/17/15 40.0 4.60 5.20
RYL 150717P00041000 P 07/17/15 41.0 5.20 6.10
RYL 150717P00042000 P 07/17/15 42.0 5.80 6.80
RYL 150717P00043000 P 07/17/15 43.0 6.60 7.70
RYL 150717P00044000 P 07/17/15 44.0 7.30 8.70
RYL 150717P00045000 P 07/17/15 45.0 8.10 9.30
RYL 150717P00046000 P 07/17/15 46.0 8.90 10.20
RYL 150717P00047000 P 07/17/15 47.0 9.70 11.10
RYL 150717P00048000 P 07/17/15 48.0 10.30 12.00
RYL 150717P00049000 P 07/17/15 49.0 11.20 13.20
RYL 150717P00050000 P 07/17/15 50.0 12.10 13.80
RYL 160115C00018000 C 01/15/16 18.0 18.20 20.80
RYL 160115C00020000 C 01/15/16 20.0 16.40 19.10
RYL 160115C00023000 C 01/15/16 23.0 13.70 16.70
RYL 160115C00025000 C 01/15/16 25.0 11.90 15.10
RYL 160115C00028000 C 01/15/16 28.0 10.10 12.80
RYL 160115C00030000 C 01/15/16 30.0 8.70 10.70
RYL 160115C00033000 C 01/15/16 33.0 6.70 8.70
RYL 160115C00035000 C 01/15/16 35.0 5.50 7.50
RYL 160115C00037000 C 01/15/16 37.0 4.70 6.20
RYL 160115C00040000 C 01/15/16 40.0 3.40 4.90
RYL 160115C00042000 C 01/15/16 42.0 2.70 4.10
RYL 160115C00045000 C 01/15/16 45.0 2.00 2.95
RYL 160115C00047000 C 01/15/16 47.0 1.60 2.50
RYL 160115C00050000 C 01/15/16 50.0 1.00 1.90
RYL 160115C00055000 C 01/15/16 55.0 0.35 1.30
RYL 160115C00060000 C 01/15/16 60.0 0.00 1.00
RYL 160115C00065000 C 01/15/16 65.0 0.00 1.00
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.70
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.95
RYL 160115P00023000 P 01/15/16 23.0 0.15 1.10
RYL 160115P00025000 P 01/15/16 25.0 0.40 1.40
RYL 160115P00028000 P 01/15/16 28.0 1.00 1.95
RYL 160115P00030000 P 01/15/16 30.0 1.50 2.45
RYL 160115P00033000 P 01/15/16 33.0 2.25 3.70
RYL 160115P00035000 P 01/15/16 35.0 3.00 4.50
RYL 160115P00037000 P 01/15/16 37.0 4.00 5.50
RYL 160115P00040000 P 01/15/16 40.0 5.50 7.30
RYL 160115P00042000 P 01/15/16 42.0 6.70 8.60
RYL 160115P00045000 P 01/15/16 45.0 8.80 10.70
RYL 160115P00047000 P 01/15/16 47.0 10.10 13.30
RYL 160115P00050000 P 01/15/16 50.0 12.20 15.40
RYL 160115P00055000 P 01/15/16 55.0 16.50 19.70
RYL 160115P00060000 P 01/15/16 60.0 21.40 24.80
RYL 160115P00065000 P 01/15/16 65.0 26.50 29.40

OPRA data is delayed 15 minutes.