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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150220C00029000 C 02/20/15 29.0 7.00 8.80
RYL 150220C00030000 C 02/20/15 30.0 6.30 7.60
RYL 150220C00031000 C 02/20/15 31.0 5.20 6.80
RYL 150220C00032000 C 02/20/15 32.0 3.90 6.10
RYL 150220C00033000 C 02/20/15 33.0 3.60 4.80
RYL 150220C00034000 C 02/20/15 34.0 2.85 3.90
RYL 150220C00035000 C 02/20/15 35.0 2.30 2.60
RYL 150220C00036000 C 02/20/15 36.0 1.65 1.85
RYL 150220C00037000 C 02/20/15 37.0 1.20 1.30
RYL 150220C00038000 C 02/20/15 38.0 0.70 0.90
RYL 150220C00039000 C 02/20/15 39.0 0.40 0.50
RYL 150220C00040000 C 02/20/15 40.0 0.25 0.45
RYL 150220C00041000 C 02/20/15 41.0 0.10 0.25
RYL 150220C00042000 C 02/20/15 42.0 0.00 0.25
RYL 150220C00043000 C 02/20/15 43.0 0.00 0.15
RYL 150220C00044000 C 02/20/15 44.0 0.00 0.15
RYL 150220C00045000 C 02/20/15 45.0 0.00 0.20
RYL 150220P00029000 P 02/20/15 29.0 0.00 0.25
RYL 150220P00030000 P 02/20/15 30.0 0.00 0.25
RYL 150220P00031000 P 02/20/15 31.0 0.05 0.25
RYL 150220P00032000 P 02/20/15 32.0 0.15 0.35
RYL 150220P00033000 P 02/20/15 33.0 0.25 0.45
RYL 150220P00034000 P 02/20/15 34.0 0.45 0.55
RYL 150220P00035000 P 02/20/15 35.0 0.65 0.80
RYL 150220P00036000 P 02/20/15 36.0 1.05 1.10
RYL 150220P00037000 P 02/20/15 37.0 1.45 1.60
RYL 150220P00038000 P 02/20/15 38.0 2.05 2.20
RYL 150220P00039000 P 02/20/15 39.0 2.60 3.20
RYL 150220P00040000 P 02/20/15 40.0 2.95 4.00
RYL 150220P00041000 P 02/20/15 41.0 3.70 4.90
RYL 150220P00042000 P 02/20/15 42.0 4.10 6.30
RYL 150220P00043000 P 02/20/15 43.0 5.20 7.10
RYL 150220P00044000 P 02/20/15 44.0 6.40 8.10
RYL 150220P00045000 P 02/20/15 45.0 7.20 9.00
RYL 150320C00029000 C 03/20/15 29.0 7.50 8.70
RYL 150320C00030000 C 03/20/15 30.0 6.50 7.80
RYL 150320C00031000 C 03/20/15 31.0 5.70 6.80
RYL 150320C00032000 C 03/20/15 32.0 4.80 6.00
RYL 150320C00033000 C 03/20/15 33.0 4.00 5.10
RYL 150320C00034000 C 03/20/15 34.0 3.50 3.80
RYL 150320C00035000 C 03/20/15 35.0 2.85 3.10
RYL 150320C00036000 C 03/20/15 36.0 2.25 2.45
RYL 150320C00037000 C 03/20/15 37.0 1.70 1.90
RYL 150320C00038000 C 03/20/15 38.0 1.25 1.45
RYL 150320C00039000 C 03/20/15 39.0 0.90 1.15
RYL 150320C00040000 C 03/20/15 40.0 0.65 0.85
RYL 150320C00041000 C 03/20/15 41.0 0.45 0.65
RYL 150320C00042000 C 03/20/15 42.0 0.30 0.45
RYL 150320C00043000 C 03/20/15 43.0 0.10 0.35
RYL 150320C00044000 C 03/20/15 44.0 0.05 0.25
RYL 150320C00045000 C 03/20/15 45.0 0.00 0.20
RYL 150320C00046000 C 03/20/15 46.0 0.00 0.15
RYL 150320C00047000 C 03/20/15 47.0 0.00 0.15
RYL 150320C00048000 C 03/20/15 48.0 0.00 0.15
RYL 150320P00029000 P 03/20/15 29.0 0.10 0.30
RYL 150320P00030000 P 03/20/15 30.0 0.20 0.40
RYL 150320P00031000 P 03/20/15 31.0 0.25 0.50
RYL 150320P00032000 P 03/20/15 32.0 0.40 0.65
RYL 150320P00033000 P 03/20/15 33.0 0.55 0.80
RYL 150320P00034000 P 03/20/15 34.0 0.80 1.05
RYL 150320P00035000 P 03/20/15 35.0 1.15 1.35
RYL 150320P00036000 P 03/20/15 36.0 1.55 1.75
RYL 150320P00037000 P 03/20/15 37.0 2.00 2.25
RYL 150320P00038000 P 03/20/15 38.0 2.50 2.85
RYL 150320P00039000 P 03/20/15 39.0 3.20 3.50
RYL 150320P00040000 P 03/20/15 40.0 3.70 4.20
RYL 150320P00041000 P 03/20/15 41.0 4.10 5.20
RYL 150320P00042000 P 03/20/15 42.0 4.90 6.00
RYL 150320P00043000 P 03/20/15 43.0 5.80 7.00
RYL 150320P00044000 P 03/20/15 44.0 6.70 7.90
RYL 150320P00045000 P 03/20/15 45.0 7.60 8.90
RYL 150320P00046000 P 03/20/15 46.0 8.50 9.80
RYL 150320P00047000 P 03/20/15 47.0 9.10 11.30
RYL 150320P00048000 P 03/20/15 48.0 10.50 12.10
RYL 150417C00018000 C 04/17/15 18.0 17.80 20.00
RYL 150417C00019000 C 04/17/15 19.0 16.80 19.10
RYL 150417C00020000 C 04/17/15 20.0 15.70 18.10
RYL 150417C00021000 C 04/17/15 21.0 14.70 17.20
RYL 150417C00023000 C 04/17/15 23.0 12.60 15.30
RYL 150417C00024000 C 04/17/15 24.0 11.70 14.40
RYL 150417C00025000 C 04/17/15 25.0 10.60 13.50
RYL 150417C00026000 C 04/17/15 26.0 9.60 12.50
RYL 150417C00027000 C 04/17/15 27.0 8.70 11.50
RYL 150417C00028000 C 04/17/15 28.0 8.50 9.80
RYL 150417C00029000 C 04/17/15 29.0 7.60 8.90
RYL 150417C00030000 C 04/17/15 30.0 6.50 7.90
RYL 150417C00031000 C 04/17/15 31.0 5.90 7.00
RYL 150417C00032000 C 04/17/15 32.0 5.10 6.20
RYL 150417C00033000 C 04/17/15 33.0 4.50 4.90
RYL 150417C00034000 C 04/17/15 34.0 3.80 4.20
RYL 150417C00035000 C 04/17/15 35.0 3.20 3.50
RYL 150417C00036000 C 04/17/15 36.0 2.65 2.90
RYL 150417C00037000 C 04/17/15 37.0 2.10 2.40
RYL 150417C00038000 C 04/17/15 38.0 1.70 1.95
RYL 150417C00039000 C 04/17/15 39.0 1.30 1.50
RYL 150417C00040000 C 04/17/15 40.0 1.00 1.25
RYL 150417C00041000 C 04/17/15 41.0 0.75 1.00
RYL 150417C00042000 C 04/17/15 42.0 0.55 0.75
RYL 150417C00043000 C 04/17/15 43.0 0.40 0.60
RYL 150417C00044000 C 04/17/15 44.0 0.20 0.45
RYL 150417C00045000 C 04/17/15 45.0 0.10 0.35
RYL 150417C00046000 C 04/17/15 46.0 0.05 0.30
RYL 150417C00047000 C 04/17/15 47.0 0.00 0.25
RYL 150417C00048000 C 04/17/15 48.0 0.00 0.20
RYL 150417C00049000 C 04/17/15 49.0 0.00 0.20
RYL 150417C00050000 C 04/17/15 50.0 0.00 0.20
RYL 150417P00018000 P 04/17/15 18.0 0.00 0.10
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 0.15
RYL 150417P00023000 P 04/17/15 23.0 0.00 0.20
RYL 150417P00024000 P 04/17/15 24.0 0.00 0.20
RYL 150417P00025000 P 04/17/15 25.0 0.00 0.25
RYL 150417P00026000 P 04/17/15 26.0 0.05 0.25
RYL 150417P00027000 P 04/17/15 27.0 0.10 0.30
RYL 150417P00028000 P 04/17/15 28.0 0.15 0.40
RYL 150417P00029000 P 04/17/15 29.0 0.25 0.45
RYL 150417P00030000 P 04/17/15 30.0 0.35 0.55
RYL 150417P00031000 P 04/17/15 31.0 0.50 0.70
RYL 150417P00032000 P 04/17/15 32.0 0.65 0.90
RYL 150417P00033000 P 04/17/15 33.0 0.85 1.10
RYL 150417P00034000 P 04/17/15 34.0 1.25 1.40
RYL 150417P00035000 P 04/17/15 35.0 1.50 1.75
RYL 150417P00036000 P 04/17/15 36.0 1.85 2.15
RYL 150417P00037000 P 04/17/15 37.0 2.35 2.65
RYL 150417P00038000 P 04/17/15 38.0 2.90 3.20
RYL 150417P00039000 P 04/17/15 39.0 3.60 3.90
RYL 150417P00040000 P 04/17/15 40.0 4.20 4.50
RYL 150417P00041000 P 04/17/15 41.0 4.70 5.30
RYL 150417P00042000 P 04/17/15 42.0 5.20 6.30
RYL 150417P00043000 P 04/17/15 43.0 6.00 7.10
RYL 150417P00044000 P 04/17/15 44.0 6.80 8.00
RYL 150417P00045000 P 04/17/15 45.0 7.70 9.40
RYL 150417P00046000 P 04/17/15 46.0 8.60 9.90
RYL 150417P00047000 P 04/17/15 47.0 8.80 11.60
RYL 150417P00048000 P 04/17/15 48.0 10.50 12.00
RYL 150417P00049000 P 04/17/15 49.0 10.90 13.50
RYL 150417P00050000 P 04/17/15 50.0 12.50 14.10
RYL 150717C00023000 C 07/17/15 23.0 12.60 15.60
RYL 150717C00024000 C 07/17/15 24.0 11.60 14.80
RYL 150717C00025000 C 07/17/15 25.0 10.70 13.80
RYL 150717C00026000 C 07/17/15 26.0 9.70 12.80
RYL 150717C00027000 C 07/17/15 27.0 8.80 11.90
RYL 150717C00028000 C 07/17/15 28.0 8.80 10.30
RYL 150717C00029000 C 07/17/15 29.0 8.00 9.30
RYL 150717C00030000 C 07/17/15 30.0 6.60 9.30
RYL 150717C00031000 C 07/17/15 31.0 6.50 7.70
RYL 150717C00032000 C 07/17/15 32.0 6.10 7.50
RYL 150717C00033000 C 07/17/15 33.0 5.50 6.50
RYL 150717C00034000 C 07/17/15 34.0 4.80 5.50
RYL 150717C00035000 C 07/17/15 35.0 4.20 4.90
RYL 150717C00036000 C 07/17/15 36.0 3.70 4.30
RYL 150717C00037000 C 07/17/15 37.0 3.20 3.80
RYL 150717C00038000 C 07/17/15 38.0 2.75 3.30
RYL 150717C00039000 C 07/17/15 39.0 2.30 2.80
RYL 150717C00040000 C 07/17/15 40.0 1.95 2.25
RYL 150717C00041000 C 07/17/15 41.0 1.60 2.00
RYL 150717C00042000 C 07/17/15 42.0 1.30 1.65
RYL 150717C00043000 C 07/17/15 43.0 1.05 1.40
RYL 150717C00044000 C 07/17/15 44.0 0.85 1.15
RYL 150717C00045000 C 07/17/15 45.0 0.70 0.95
RYL 150717C00046000 C 07/17/15 46.0 0.55 0.80
RYL 150717C00047000 C 07/17/15 47.0 0.35 0.65
RYL 150717C00048000 C 07/17/15 48.0 0.25 0.55
RYL 150717C00049000 C 07/17/15 49.0 0.20 0.50
RYL 150717C00050000 C 07/17/15 50.0 0.15 0.45
RYL 150717P00023000 P 07/17/15 23.0 0.15 0.35
RYL 150717P00024000 P 07/17/15 24.0 0.15 0.45
RYL 150717P00025000 P 07/17/15 25.0 0.20 0.50
RYL 150717P00026000 P 07/17/15 26.0 0.30 0.60
RYL 150717P00027000 P 07/17/15 27.0 0.40 0.75
RYL 150717P00028000 P 07/17/15 28.0 0.55 0.90
RYL 150717P00029000 P 07/17/15 29.0 0.70 1.05
RYL 150717P00030000 P 07/17/15 30.0 0.90 1.20
RYL 150717P00031000 P 07/17/15 31.0 1.15 1.45
RYL 150717P00032000 P 07/17/15 32.0 1.40 1.75
RYL 150717P00033000 P 07/17/15 33.0 1.65 2.10
RYL 150717P00034000 P 07/17/15 34.0 1.95 2.50
RYL 150717P00035000 P 07/17/15 35.0 2.35 2.80
RYL 150717P00036000 P 07/17/15 36.0 2.80 3.40
RYL 150717P00037000 P 07/17/15 37.0 3.30 3.80
RYL 150717P00038000 P 07/17/15 38.0 3.80 4.40
RYL 150717P00039000 P 07/17/15 39.0 4.40 5.00
RYL 150717P00040000 P 07/17/15 40.0 5.10 5.70
RYL 150717P00041000 P 07/17/15 41.0 5.80 6.30
RYL 150717P00042000 P 07/17/15 42.0 6.50 7.10
RYL 150717P00043000 P 07/17/15 43.0 7.30 8.50
RYL 150717P00044000 P 07/17/15 44.0 7.30 9.20
RYL 150717P00045000 P 07/17/15 45.0 8.00 9.90
RYL 150717P00046000 P 07/17/15 46.0 8.30 11.60
RYL 150717P00047000 P 07/17/15 47.0 9.20 12.40
RYL 150717P00048000 P 07/17/15 48.0 10.00 13.30
RYL 150717P00049000 P 07/17/15 49.0 10.90 14.20
RYL 150717P00050000 P 07/17/15 50.0 12.80 14.50
RYL 160115C00018000 C 01/15/16 18.0 17.70 20.70
RYL 160115C00020000 C 01/15/16 20.0 15.70 18.30
RYL 160115C00023000 C 01/15/16 23.0 13.20 15.50
RYL 160115C00025000 C 01/15/16 25.0 10.70 14.90
RYL 160115C00028000 C 01/15/16 28.0 9.30 11.30
RYL 160115C00030000 C 01/15/16 30.0 8.40 9.80
RYL 160115C00033000 C 01/15/16 33.0 6.20 7.80
RYL 160115C00035000 C 01/15/16 35.0 5.10 6.60
RYL 160115C00037000 C 01/15/16 37.0 4.20 5.70
RYL 160115C00040000 C 01/15/16 40.0 3.10 4.20
RYL 160115C00042000 C 01/15/16 42.0 2.40 3.50
RYL 160115C00045000 C 01/15/16 45.0 1.70 2.55
RYL 160115C00047000 C 01/15/16 47.0 1.25 2.15
RYL 160115C00050000 C 01/15/16 50.0 0.85 1.50
RYL 160115C00055000 C 01/15/16 55.0 0.30 1.25
RYL 160115C00060000 C 01/15/16 60.0 0.00 0.90
RYL 160115C00065000 C 01/15/16 65.0 0.00 0.80
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.85
RYL 160115P00020000 P 01/15/16 20.0 0.05 1.00
RYL 160115P00023000 P 01/15/16 23.0 0.45 1.00
RYL 160115P00025000 P 01/15/16 25.0 0.70 1.25
RYL 160115P00028000 P 01/15/16 28.0 1.25 1.90
RYL 160115P00030000 P 01/15/16 30.0 1.70 2.65
RYL 160115P00033000 P 01/15/16 33.0 2.70 3.60
RYL 160115P00035000 P 01/15/16 35.0 3.40 4.90
RYL 160115P00037000 P 01/15/16 37.0 4.30 5.90
RYL 160115P00040000 P 01/15/16 40.0 6.00 7.70
RYL 160115P00042000 P 01/15/16 42.0 7.20 9.00
RYL 160115P00045000 P 01/15/16 45.0 9.40 11.20
RYL 160115P00047000 P 01/15/16 47.0 10.00 13.80
RYL 160115P00050000 P 01/15/16 50.0 13.40 15.10
RYL 160115P00055000 P 01/15/16 55.0 17.80 19.50
RYL 160115P00060000 P 01/15/16 60.0 21.70 25.20
RYL 160115P00065000 P 01/15/16 65.0 27.10 29.60

OPRA data is delayed 15 minutes.