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 (2014-12-26)Premium Content

Ryland Group Inc (RYL)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150320C00029000 C 03/20/15 29.0 14.60 15.70
RYL 150320C00030000 C 03/20/15 30.0 13.70 14.70
RYL 150320C00031000 C 03/20/15 31.0 12.60 13.70
RYL 150320C00032000 C 03/20/15 32.0 11.50 12.70
RYL 150320C00033000 C 03/20/15 33.0 10.70 11.70
RYL 150320C00034000 C 03/20/15 34.0 9.70 10.70
RYL 150320C00035000 C 03/20/15 35.0 8.70 9.70
RYL 150320C00036000 C 03/20/15 36.0 7.70 8.70
RYL 150320C00037000 C 03/20/15 37.0 6.70 7.70
RYL 150320C00038000 C 03/20/15 38.0 5.70 6.70
RYL 150320C00039000 C 03/20/15 39.0 4.80 5.70
RYL 150320C00040000 C 03/20/15 40.0 3.80 4.70
RYL 150320C00041000 C 03/20/15 41.0 3.00 3.70
RYL 150320C00042000 C 03/20/15 42.0 2.20 2.75
RYL 150320C00043000 C 03/20/15 43.0 1.60 1.80
RYL 150320C00044000 C 03/20/15 44.0 1.00 1.20
RYL 150320C00045000 C 03/20/15 45.0 0.60 0.70
RYL 150320C00046000 C 03/20/15 46.0 0.30 0.40
RYL 150320C00047000 C 03/20/15 47.0 0.10 0.25
RYL 150320C00048000 C 03/20/15 48.0 0.05 0.40
RYL 150320C00049000 C 03/20/15 49.0 0.00 0.25
RYL 150320C00050000 C 03/20/15 50.0 0.00 0.15
RYL 150320C00055000 C 03/20/15 55.0 0.00 0.05
RYL 150320C00060000 C 03/20/15 60.0 0.00 0.05
RYL 150320P00029000 P 03/20/15 29.0 0.00 0.05
RYL 150320P00030000 P 03/20/15 30.0 0.00 0.05
RYL 150320P00031000 P 03/20/15 31.0 0.00 0.05
RYL 150320P00032000 P 03/20/15 32.0 0.00 0.05
RYL 150320P00033000 P 03/20/15 33.0 0.00 0.05
RYL 150320P00034000 P 03/20/15 34.0 0.00 0.10
RYL 150320P00035000 P 03/20/15 35.0 0.00 0.05
RYL 150320P00036000 P 03/20/15 36.0 0.00 0.20
RYL 150320P00037000 P 03/20/15 37.0 0.00 0.20
RYL 150320P00038000 P 03/20/15 38.0 0.00 0.30
RYL 150320P00039000 P 03/20/15 39.0 0.00 0.20
RYL 150320P00040000 P 03/20/15 40.0 0.00 0.25
RYL 150320P00041000 P 03/20/15 41.0 0.15 0.30
RYL 150320P00042000 P 03/20/15 42.0 0.35 0.45
RYL 150320P00043000 P 03/20/15 43.0 0.55 0.70
RYL 150320P00044000 P 03/20/15 44.0 0.95 1.10
RYL 150320P00045000 P 03/20/15 45.0 1.45 1.65
RYL 150320P00046000 P 03/20/15 46.0 1.75 2.55
RYL 150320P00047000 P 03/20/15 47.0 2.05 3.40
RYL 150320P00048000 P 03/20/15 48.0 2.90 4.40
RYL 150320P00049000 P 03/20/15 49.0 3.80 5.40
RYL 150320P00050000 P 03/20/15 50.0 4.90 6.30
RYL 150320P00055000 P 03/20/15 55.0 10.00 11.70
RYL 150320P00060000 P 03/20/15 60.0 15.00 16.40
RYL 150417C00018000 C 04/17/15 18.0 25.50 27.00
RYL 150417C00019000 C 04/17/15 19.0 24.30 26.30
RYL 150417C00020000 C 04/17/15 20.0 23.40 25.00
RYL 150417C00021000 C 04/17/15 21.0 21.90 24.00
RYL 150417C00023000 C 04/17/15 23.0 20.20 22.00
RYL 150417C00024000 C 04/17/15 24.0 19.70 21.20
RYL 150417C00025000 C 04/17/15 25.0 18.70 20.20
RYL 150417C00026000 C 04/17/15 26.0 17.70 19.20
RYL 150417C00027000 C 04/17/15 27.0 16.70 18.20
RYL 150417C00028000 C 04/17/15 28.0 15.70 17.30
RYL 150417C00029000 C 04/17/15 29.0 14.70 16.30
RYL 150417C00030000 C 04/17/15 30.0 13.70 15.00
RYL 150417C00031000 C 04/17/15 31.0 12.70 14.30
RYL 150417C00032000 C 04/17/15 32.0 11.70 13.00
RYL 150417C00033000 C 04/17/15 33.0 10.70 12.00
RYL 150417C00034000 C 04/17/15 34.0 9.70 11.00
RYL 150417C00035000 C 04/17/15 35.0 8.90 10.10
RYL 150417C00036000 C 04/17/15 36.0 7.80 9.10
RYL 150417C00037000 C 04/17/15 37.0 6.90 8.00
RYL 150417C00038000 C 04/17/15 38.0 5.90 6.90
RYL 150417C00039000 C 04/17/15 39.0 5.10 5.90
RYL 150417C00040000 C 04/17/15 40.0 4.40 4.90
RYL 150417C00041000 C 04/17/15 41.0 3.50 4.80
RYL 150417C00042000 C 04/17/15 42.0 2.95 3.20
RYL 150417C00043000 C 04/17/15 43.0 2.30 2.55
RYL 150417C00044000 C 04/17/15 44.0 1.75 1.85
RYL 150417C00045000 C 04/17/15 45.0 1.25 1.45
RYL 150417C00046000 C 04/17/15 46.0 0.90 1.00
RYL 150417C00047000 C 04/17/15 47.0 0.60 0.75
RYL 150417C00048000 C 04/17/15 48.0 0.40 0.55
RYL 150417C00049000 C 04/17/15 49.0 0.25 0.50
RYL 150417C00050000 C 04/17/15 50.0 0.15 0.45
RYL 150417C00055000 C 04/17/15 55.0 0.00 0.15
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 0.10
RYL 150417P00029000 P 04/17/15 29.0 0.00 0.15
RYL 150417P00030000 P 04/17/15 30.0 0.00 0.20
RYL 150417P00031000 P 04/17/15 31.0 0.00 0.20
RYL 150417P00032000 P 04/17/15 32.0 0.00 0.20
RYL 150417P00033000 P 04/17/15 33.0 0.00 0.30
RYL 150417P00034000 P 04/17/15 34.0 0.00 0.20
RYL 150417P00035000 P 04/17/15 35.0 0.00 0.25
RYL 150417P00036000 P 04/17/15 36.0 0.10 0.20
RYL 150417P00037000 P 04/17/15 37.0 0.05 0.40
RYL 150417P00038000 P 04/17/15 38.0 0.10 0.35
RYL 150417P00039000 P 04/17/15 39.0 0.30 0.45
RYL 150417P00040000 P 04/17/15 40.0 0.45 0.60
RYL 150417P00041000 P 04/17/15 41.0 0.65 0.80
RYL 150417P00042000 P 04/17/15 42.0 0.85 1.05
RYL 150417P00043000 P 04/17/15 43.0 1.20 1.40
RYL 150417P00044000 P 04/17/15 44.0 1.70 1.85
RYL 150417P00045000 P 04/17/15 45.0 2.20 2.40
RYL 150417P00046000 P 04/17/15 46.0 2.75 3.00
RYL 150417P00047000 P 04/17/15 47.0 3.30 3.70
RYL 150417P00048000 P 04/17/15 48.0 3.40 4.70
RYL 150417P00049000 P 04/17/15 49.0 4.20 5.60
RYL 150417P00050000 P 04/17/15 50.0 5.00 6.50
RYL 150417P00055000 P 04/17/15 55.0 9.80 11.40
RYL 150417P00060000 P 04/17/15 60.0 14.80 16.40
RYL 150717C00023000 C 07/17/15 23.0 20.50 22.60
RYL 150717C00024000 C 07/17/15 24.0 19.50 21.50
RYL 150717C00025000 C 07/17/15 25.0 18.70 20.60
RYL 150717C00026000 C 07/17/15 26.0 17.70 19.60
RYL 150717C00027000 C 07/17/15 27.0 16.50 18.50
RYL 150717C00028000 C 07/17/15 28.0 15.50 17.40
RYL 150717C00029000 C 07/17/15 29.0 14.80 16.30
RYL 150717C00030000 C 07/17/15 30.0 13.80 15.40
RYL 150717C00031000 C 07/17/15 31.0 12.90 14.50
RYL 150717C00032000 C 07/17/15 32.0 12.00 13.50
RYL 150717C00033000 C 07/17/15 33.0 11.00 12.70
RYL 150717C00034000 C 07/17/15 34.0 10.20 12.10
RYL 150717C00035000 C 07/17/15 35.0 9.40 10.90
RYL 150717C00036000 C 07/17/15 36.0 8.50 10.10
RYL 150717C00037000 C 07/17/15 37.0 7.70 9.20
RYL 150717C00038000 C 07/17/15 38.0 6.90 8.40
RYL 150717C00039000 C 07/17/15 39.0 6.20 7.60
RYL 150717C00040000 C 07/17/15 40.0 5.60 6.90
RYL 150717C00041000 C 07/17/15 41.0 4.90 6.20
RYL 150717C00042000 C 07/17/15 42.0 4.30 4.80
RYL 150717C00043000 C 07/17/15 43.0 3.70 4.20
RYL 150717C00044000 C 07/17/15 44.0 3.20 3.60
RYL 150717C00045000 C 07/17/15 45.0 2.75 3.10
RYL 150717C00046000 C 07/17/15 46.0 2.30 2.70
RYL 150717C00047000 C 07/17/15 47.0 1.95 2.40
RYL 150717C00048000 C 07/17/15 48.0 1.60 2.05
RYL 150717C00049000 C 07/17/15 49.0 1.30 1.75
RYL 150717C00050000 C 07/17/15 50.0 1.05 1.45
RYL 150717C00055000 C 07/17/15 55.0 0.30 0.70
RYL 150717C00060000 C 07/17/15 60.0 0.05 0.40
RYL 150717P00023000 P 07/17/15 23.0 0.00 0.25
RYL 150717P00024000 P 07/17/15 24.0 0.00 0.25
RYL 150717P00025000 P 07/17/15 25.0 0.00 0.25
RYL 150717P00026000 P 07/17/15 26.0 0.05 0.25
RYL 150717P00027000 P 07/17/15 27.0 0.05 0.30
RYL 150717P00028000 P 07/17/15 28.0 0.05 0.30
RYL 150717P00029000 P 07/17/15 29.0 0.10 0.35
RYL 150717P00030000 P 07/17/15 30.0 0.10 0.35
RYL 150717P00031000 P 07/17/15 31.0 0.05 0.45
RYL 150717P00032000 P 07/17/15 32.0 0.25 0.55
RYL 150717P00033000 P 07/17/15 33.0 0.25 0.55
RYL 150717P00034000 P 07/17/15 34.0 0.25 0.65
RYL 150717P00035000 P 07/17/15 35.0 0.35 0.80
RYL 150717P00036000 P 07/17/15 36.0 0.60 0.90
RYL 150717P00037000 P 07/17/15 37.0 0.75 1.05
RYL 150717P00038000 P 07/17/15 38.0 1.00 1.25
RYL 150717P00039000 P 07/17/15 39.0 1.25 1.50
RYL 150717P00040000 P 07/17/15 40.0 1.55 1.80
RYL 150717P00041000 P 07/17/15 41.0 1.85 2.10
RYL 150717P00042000 P 07/17/15 42.0 2.25 2.45
RYL 150717P00043000 P 07/17/15 43.0 2.55 2.90
RYL 150717P00044000 P 07/17/15 44.0 3.00 3.40
RYL 150717P00045000 P 07/17/15 45.0 3.60 3.90
RYL 150717P00046000 P 07/17/15 46.0 4.10 4.50
RYL 150717P00047000 P 07/17/15 47.0 4.70 5.20
RYL 150717P00048000 P 07/17/15 48.0 5.30 5.90
RYL 150717P00049000 P 07/17/15 49.0 6.00 6.60
RYL 150717P00050000 P 07/17/15 50.0 6.10 7.40
RYL 150717P00055000 P 07/17/15 55.0 10.10 11.70
RYL 150717P00060000 P 07/17/15 60.0 14.50 16.50
RYL 151016C00024000 C 10/16/15 24.0 19.70 21.90
RYL 151016C00025000 C 10/16/15 25.0 18.60 20.80
RYL 151016C00026000 C 10/16/15 26.0 17.50 19.90
RYL 151016C00027000 C 10/16/15 27.0 16.90 18.90
RYL 151016C00028000 C 10/16/15 28.0 15.80 18.00
RYL 151016C00029000 C 10/16/15 29.0 15.00 16.60
RYL 151016C00030000 C 10/16/15 30.0 14.00 16.10
RYL 151016C00031000 C 10/16/15 31.0 13.20 15.20
RYL 151016C00032000 C 10/16/15 32.0 12.40 14.40
RYL 151016C00033000 C 10/16/15 33.0 11.30 13.50
RYL 151016C00034000 C 10/16/15 34.0 10.70 12.70
RYL 151016C00035000 C 10/16/15 35.0 10.10 11.40
RYL 151016C00036000 C 10/16/15 36.0 9.30 10.70
RYL 151016C00037000 C 10/16/15 37.0 8.40 9.80
RYL 151016C00038000 C 10/16/15 38.0 7.70 9.10
RYL 151016C00039000 C 10/16/15 39.0 7.10 8.50
RYL 151016C00040000 C 10/16/15 40.0 6.50 7.80
RYL 151016C00041000 C 10/16/15 41.0 5.80 7.10
RYL 151016C00042000 C 10/16/15 42.0 5.30 6.50
RYL 151016C00043000 C 10/16/15 43.0 4.70 5.90
RYL 151016C00044000 C 10/16/15 44.0 4.20 5.30
RYL 151016C00045000 C 10/16/15 45.0 3.80 4.80
RYL 151016C00046000 C 10/16/15 46.0 3.30 4.40
RYL 151016C00047000 C 10/16/15 47.0 3.00 3.90
RYL 151016C00048000 C 10/16/15 48.0 2.60 3.50
RYL 151016C00049000 C 10/16/15 49.0 2.25 3.00
RYL 151016C00050000 C 10/16/15 50.0 1.95 2.65
RYL 151016C00055000 C 10/16/15 55.0 1.00 1.50
RYL 151016C00060000 C 10/16/15 60.0 0.40 0.80
RYL 151016C00065000 C 10/16/15 65.0 0.05 0.50
RYL 151016P00024000 P 10/16/15 24.0 0.00 0.45
RYL 151016P00025000 P 10/16/15 25.0 0.05 0.50
RYL 151016P00026000 P 10/16/15 26.0 0.05 0.50
RYL 151016P00027000 P 10/16/15 27.0 0.10 0.55
RYL 151016P00028000 P 10/16/15 28.0 0.15 0.60
RYL 151016P00029000 P 10/16/15 29.0 0.20 0.65
RYL 151016P00030000 P 10/16/15 30.0 0.30 0.75
RYL 151016P00031000 P 10/16/15 31.0 0.35 0.85
RYL 151016P00032000 P 10/16/15 32.0 0.50 0.90
RYL 151016P00033000 P 10/16/15 33.0 0.60 1.05
RYL 151016P00034000 P 10/16/15 34.0 0.95 1.10
RYL 151016P00035000 P 10/16/15 35.0 0.95 1.40
RYL 151016P00036000 P 10/16/15 36.0 1.15 1.50
RYL 151016P00037000 P 10/16/15 37.0 1.35 1.80
RYL 151016P00038000 P 10/16/15 38.0 1.60 2.05
RYL 151016P00039000 P 10/16/15 39.0 1.90 2.35
RYL 151016P00040000 P 10/16/15 40.0 2.15 2.70
RYL 151016P00041000 P 10/16/15 41.0 2.45 3.10
RYL 151016P00042000 P 10/16/15 42.0 2.80 3.50
RYL 151016P00043000 P 10/16/15 43.0 3.20 4.00
RYL 151016P00044000 P 10/16/15 44.0 3.70 4.50
RYL 151016P00045000 P 10/16/15 45.0 4.20 5.00
RYL 151016P00046000 P 10/16/15 46.0 4.70 5.60
RYL 151016P00047000 P 10/16/15 47.0 5.20 6.20
RYL 151016P00048000 P 10/16/15 48.0 5.80 6.90
RYL 151016P00049000 P 10/16/15 49.0 6.40 7.50
RYL 151016P00050000 P 10/16/15 50.0 7.10 8.30
RYL 151016P00055000 P 10/16/15 55.0 10.60 12.40
RYL 151016P00060000 P 10/16/15 60.0 14.90 16.90
RYL 151016P00065000 P 10/16/15 65.0 19.60 21.50
RYL 160115C00018000 C 01/15/16 18.0 25.30 27.60
RYL 160115C00020000 C 01/15/16 20.0 23.70 25.40
RYL 160115C00023000 C 01/15/16 23.0 20.80 22.50
RYL 160115C00025000 C 01/15/16 25.0 18.60 21.10
RYL 160115C00028000 C 01/15/16 28.0 16.20 17.90
RYL 160115C00030000 C 01/15/16 30.0 14.50 17.00
RYL 160115C00033000 C 01/15/16 33.0 12.00 14.50
RYL 160115C00035000 C 01/15/16 35.0 10.50 13.00
RYL 160115C00037000 C 01/15/16 37.0 9.10 11.10
RYL 160115C00040000 C 01/15/16 40.0 7.30 9.20
RYL 160115C00042000 C 01/15/16 42.0 6.10 7.40
RYL 160115C00045000 C 01/15/16 45.0 4.70 5.80
RYL 160115C00047000 C 01/15/16 47.0 3.80 5.00
RYL 160115C00050000 C 01/15/16 50.0 2.80 3.70
RYL 160115C00055000 C 01/15/16 55.0 1.60 2.45
RYL 160115C00060000 C 01/15/16 60.0 0.85 1.30
RYL 160115C00065000 C 01/15/16 65.0 0.25 0.95
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.40
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.55
RYL 160115P00023000 P 01/15/16 23.0 0.00 0.60
RYL 160115P00025000 P 01/15/16 25.0 0.10 0.70
RYL 160115P00028000 P 01/15/16 28.0 0.25 0.95
RYL 160115P00030000 P 01/15/16 30.0 0.75 1.05
RYL 160115P00033000 P 01/15/16 33.0 1.00 1.60
RYL 160115P00035000 P 01/15/16 35.0 1.35 2.00
RYL 160115P00037000 P 01/15/16 37.0 1.85 2.55
RYL 160115P00040000 P 01/15/16 40.0 3.00 3.70
RYL 160115P00042000 P 01/15/16 42.0 3.50 4.50
RYL 160115P00045000 P 01/15/16 45.0 4.70 5.90
RYL 160115P00047000 P 01/15/16 47.0 5.90 7.00
RYL 160115P00050000 P 01/15/16 50.0 7.70 9.00
RYL 160115P00055000 P 01/15/16 55.0 10.60 12.80
RYL 160115P00060000 P 01/15/16 60.0 14.90 17.10
RYL 160115P00065000 P 01/15/16 65.0 19.50 21.80

OPRA data is delayed 15 minutes.