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 Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150821C00037000 C 08/21/15 37.0 6.70 9.70
RYL 150821C00038000 C 08/21/15 38.0 5.70 9.70
RYL 150821C00039000 C 08/21/15 39.0 5.50 8.00
RYL 150821C00040000 C 08/21/15 40.0 4.50 7.30
RYL 150821C00041000 C 08/21/15 41.0 3.50 6.40
RYL 150821C00042000 C 08/21/15 42.0 2.65 5.30
RYL 150821C00043000 C 08/21/15 43.0 2.90 4.30
RYL 150821C00044000 C 08/21/15 44.0 2.45 2.75
RYL 150821C00045000 C 08/21/15 45.0 1.75 2.15
RYL 150821C00046000 C 08/21/15 46.0 1.25 1.55
RYL 150821C00047000 C 08/21/15 47.0 0.85 1.10
RYL 150821C00048000 C 08/21/15 48.0 0.50 0.75
RYL 150821C00049000 C 08/21/15 49.0 0.30 0.60
RYL 150821C00050000 C 08/21/15 50.0 0.00 0.40
RYL 150821C00055000 C 08/21/15 55.0 0.00 0.20
RYL 150821C00060000 C 08/21/15 60.0 0.00 0.05
RYL 150821C00065000 C 08/21/15 65.0 0.00 0.05
RYL 150821P00037000 P 08/21/15 37.0 0.00 0.30
RYL 150821P00038000 P 08/21/15 38.0 0.00 0.40
RYL 150821P00039000 P 08/21/15 39.0 0.00 0.20
RYL 150821P00040000 P 08/21/15 40.0 0.00 0.20
RYL 150821P00041000 P 08/21/15 41.0 0.05 0.50
RYL 150821P00042000 P 08/21/15 42.0 0.25 0.50
RYL 150821P00043000 P 08/21/15 43.0 0.45 0.65
RYL 150821P00044000 P 08/21/15 44.0 0.65 0.80
RYL 150821P00045000 P 08/21/15 45.0 0.95 1.15
RYL 150821P00046000 P 08/21/15 46.0 1.45 1.65
RYL 150821P00047000 P 08/21/15 47.0 1.95 2.25
RYL 150821P00048000 P 08/21/15 48.0 2.65 3.00
RYL 150821P00049000 P 08/21/15 49.0 2.65 4.90
RYL 150821P00050000 P 08/21/15 50.0 3.30 5.80
RYL 150821P00055000 P 08/21/15 55.0 7.50 11.40
RYL 150821P00060000 P 08/21/15 60.0 12.60 16.40
RYL 150821P00065000 P 08/21/15 65.0 18.60 21.40
RYL 150918C00037000 C 09/18/15 37.0 7.40 9.80
RYL 150918C00038000 C 09/18/15 38.0 6.40 9.40
RYL 150918C00039000 C 09/18/15 39.0 5.40 8.60
RYL 150918C00040000 C 09/18/15 40.0 4.50 7.70
RYL 150918C00041000 C 09/18/15 41.0 3.50 6.80
RYL 150918C00042000 C 09/18/15 42.0 2.80 5.90
RYL 150918C00043000 C 09/18/15 43.0 3.60 4.00
RYL 150918C00044000 C 09/18/15 44.0 2.90 3.30
RYL 150918C00045000 C 09/18/15 45.0 2.30 2.70
RYL 150918C00046000 C 09/18/15 46.0 1.75 2.15
RYL 150918C00047000 C 09/18/15 47.0 1.30 1.60
RYL 150918C00048000 C 09/18/15 48.0 0.95 1.20
RYL 150918C00049000 C 09/18/15 49.0 0.70 0.90
RYL 150918C00050000 C 09/18/15 50.0 0.50 0.90
RYL 150918C00055000 C 09/18/15 55.0 0.00 0.45
RYL 150918C00060000 C 09/18/15 60.0 0.00 0.15
RYL 150918C00065000 C 09/18/15 65.0 0.00 0.05
RYL 150918C00070000 C 09/18/15 70.0 0.00 0.05
RYL 150918P00037000 P 09/18/15 37.0 0.00 0.50
RYL 150918P00038000 P 09/18/15 38.0 0.00 0.50
RYL 150918P00039000 P 09/18/15 39.0 0.05 0.55
RYL 150918P00040000 P 09/18/15 40.0 0.00 1.15
RYL 150918P00041000 P 09/18/15 41.0 0.40 0.65
RYL 150918P00042000 P 09/18/15 42.0 0.55 0.85
RYL 150918P00043000 P 09/18/15 43.0 0.75 1.15
RYL 150918P00044000 P 09/18/15 44.0 1.05 1.45
RYL 150918P00045000 P 09/18/15 45.0 1.45 1.85
RYL 150918P00046000 P 09/18/15 46.0 1.90 2.30
RYL 150918P00047000 P 09/18/15 47.0 2.45 2.80
RYL 150918P00048000 P 09/18/15 48.0 3.10 3.50
RYL 150918P00049000 P 09/18/15 49.0 3.70 4.10
RYL 150918P00050000 P 09/18/15 50.0 3.30 6.30
RYL 150918P00055000 P 09/18/15 55.0 7.50 11.50
RYL 150918P00060000 P 09/18/15 60.0 12.50 16.40
RYL 150918P00065000 P 09/18/15 65.0 17.40 21.40
RYL 150918P00070000 P 09/18/15 70.0 23.40 26.40
RYL 151016C00024000 C 10/16/15 24.0 19.80 22.70
RYL 151016C00025000 C 10/16/15 25.0 18.70 22.70
RYL 151016C00026000 C 10/16/15 26.0 17.80 21.70
RYL 151016C00027000 C 10/16/15 27.0 16.70 20.70
RYL 151016C00028000 C 10/16/15 28.0 15.80 19.70
RYL 151016C00029000 C 10/16/15 29.0 14.70 18.70
RYL 151016C00030000 C 10/16/15 30.0 13.70 17.70
RYL 151016C00031000 C 10/16/15 31.0 12.80 16.70
RYL 151016C00032000 C 10/16/15 32.0 11.90 15.70
RYL 151016C00033000 C 10/16/15 33.0 10.80 14.70
RYL 151016C00034000 C 10/16/15 34.0 10.00 13.70
RYL 151016C00035000 C 10/16/15 35.0 9.40 12.50
RYL 151016C00036000 C 10/16/15 36.0 8.30 11.50
RYL 151016C00037000 C 10/16/15 37.0 7.40 10.60
RYL 151016C00038000 C 10/16/15 38.0 6.30 8.90
RYL 151016C00039000 C 10/16/15 39.0 5.40 8.90
RYL 151016C00040000 C 10/16/15 40.0 4.60 8.00
RYL 151016C00041000 C 10/16/15 41.0 4.20 6.80
RYL 151016C00042000 C 10/16/15 42.0 4.40 5.40
RYL 151016C00043000 C 10/16/15 43.0 3.90 4.40
RYL 151016C00044000 C 10/16/15 44.0 3.20 3.70
RYL 151016C00045000 C 10/16/15 45.0 2.40 3.10
RYL 151016C00046000 C 10/16/15 46.0 1.85 2.55
RYL 151016C00047000 C 10/16/15 47.0 1.00 2.10
RYL 151016C00048000 C 10/16/15 48.0 1.05 1.75
RYL 151016C00049000 C 10/16/15 49.0 1.00 1.25
RYL 151016C00050000 C 10/16/15 50.0 0.75 1.00
RYL 151016C00055000 C 10/16/15 55.0 0.00 0.50
RYL 151016C00060000 C 10/16/15 60.0 0.00 0.20
RYL 151016C00065000 C 10/16/15 65.0 0.00 0.15
RYL 151016P00024000 P 10/16/15 24.0 0.00 0.05
RYL 151016P00025000 P 10/16/15 25.0 0.00 0.05
RYL 151016P00026000 P 10/16/15 26.0 0.00 0.10
RYL 151016P00027000 P 10/16/15 27.0 0.00 0.10
RYL 151016P00028000 P 10/16/15 28.0 0.00 0.15
RYL 151016P00029000 P 10/16/15 29.0 0.00 0.20
RYL 151016P00030000 P 10/16/15 30.0 0.00 0.30
RYL 151016P00031000 P 10/16/15 31.0 0.00 0.35
RYL 151016P00032000 P 10/16/15 32.0 0.00 0.40
RYL 151016P00033000 P 10/16/15 33.0 0.10 0.50
RYL 151016P00034000 P 10/16/15 34.0 0.00 0.50
RYL 151016P00035000 P 10/16/15 35.0 0.00 0.50
RYL 151016P00036000 P 10/16/15 36.0 0.05 0.50
RYL 151016P00037000 P 10/16/15 37.0 0.05 0.55
RYL 151016P00038000 P 10/16/15 38.0 0.15 0.65
RYL 151016P00039000 P 10/16/15 39.0 0.35 0.80
RYL 151016P00040000 P 10/16/15 40.0 0.45 0.75
RYL 151016P00041000 P 10/16/15 41.0 0.60 0.90
RYL 151016P00042000 P 10/16/15 42.0 0.85 1.15
RYL 151016P00043000 P 10/16/15 43.0 1.10 1.45
RYL 151016P00044000 P 10/16/15 44.0 1.40 1.80
RYL 151016P00045000 P 10/16/15 45.0 1.35 2.20
RYL 151016P00046000 P 10/16/15 46.0 1.60 2.65
RYL 151016P00047000 P 10/16/15 47.0 2.20 3.20
RYL 151016P00048000 P 10/16/15 48.0 2.80 3.80
RYL 151016P00049000 P 10/16/15 49.0 4.10 4.50
RYL 151016P00050000 P 10/16/15 50.0 4.10 6.50
RYL 151016P00055000 P 10/16/15 55.0 8.40 10.90
RYL 151016P00060000 P 10/16/15 60.0 12.40 16.40
RYL 151016P00065000 P 10/16/15 65.0 18.50 21.30
RYL 160115C00018000 C 01/15/16 18.0 25.80 29.40
RYL 160115C00020000 C 01/15/16 20.0 23.80 27.10
RYL 160115C00021000 C 01/15/16 21.0 22.60 27.20
RYL 160115C00022000 C 01/15/16 22.0 21.60 26.20
RYL 160115C00023000 C 01/15/16 23.0 20.60 25.20
RYL 160115C00024000 C 01/15/16 24.0 19.60 24.20
RYL 160115C00025000 C 01/15/16 25.0 18.80 22.80
RYL 160115C00026000 C 01/15/16 26.0 17.60 22.20
RYL 160115C00027000 C 01/15/16 27.0 16.70 21.20
RYL 160115C00028000 C 01/15/16 28.0 15.80 19.40
RYL 160115C00029000 C 01/15/16 29.0 14.70 19.20
RYL 160115C00030000 C 01/15/16 30.0 14.00 17.50
RYL 160115C00031000 C 01/15/16 31.0 12.80 17.40
RYL 160115C00032000 C 01/15/16 32.0 12.10 15.90
RYL 160115C00033000 C 01/15/16 33.0 11.20 14.20
RYL 160115C00034000 C 01/15/16 34.0 10.20 14.10
RYL 160115C00035000 C 01/15/16 35.0 9.40 12.70
RYL 160115C00036000 C 01/15/16 36.0 8.30 12.20
RYL 160115C00037000 C 01/15/16 37.0 7.90 10.50
RYL 160115C00038000 C 01/15/16 38.0 6.60 10.60
RYL 160115C00039000 C 01/15/16 39.0 6.30 9.00
RYL 160115C00040000 C 01/15/16 40.0 5.30 8.00
RYL 160115C00041000 C 01/15/16 41.0 6.20 6.80
RYL 160115C00042000 C 01/15/16 42.0 5.60 6.60
RYL 160115C00043000 C 01/15/16 43.0 4.90 5.40
RYL 160115C00044000 C 01/15/16 44.0 4.30 4.80
RYL 160115C00045000 C 01/15/16 45.0 3.80 4.30
RYL 160115C00046000 C 01/15/16 46.0 3.20 3.90
RYL 160115C00047000 C 01/15/16 47.0 2.80 3.40
RYL 160115C00048000 C 01/15/16 48.0 2.35 3.00
RYL 160115C00049000 C 01/15/16 49.0 2.00 2.65
RYL 160115C00050000 C 01/15/16 50.0 1.70 2.35
RYL 160115C00055000 C 01/15/16 55.0 0.25 1.25
RYL 160115C00060000 C 01/15/16 60.0 0.00 0.50
RYL 160115C00065000 C 01/15/16 65.0 0.00 0.40
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.05
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.10
RYL 160115P00021000 P 01/15/16 21.0 0.00 0.10
RYL 160115P00022000 P 01/15/16 22.0 0.00 0.15
RYL 160115P00023000 P 01/15/16 23.0 0.05 0.20
RYL 160115P00024000 P 01/15/16 24.0 0.00 0.25
RYL 160115P00025000 P 01/15/16 25.0 0.00 0.30
RYL 160115P00026000 P 01/15/16 26.0 0.00 0.35
RYL 160115P00027000 P 01/15/16 27.0 0.00 0.45
RYL 160115P00028000 P 01/15/16 28.0 0.00 0.50
RYL 160115P00029000 P 01/15/16 29.0 0.00 0.50
RYL 160115P00030000 P 01/15/16 30.0 0.00 0.50
RYL 160115P00031000 P 01/15/16 31.0 0.00 0.85
RYL 160115P00032000 P 01/15/16 32.0 0.20 0.55
RYL 160115P00033000 P 01/15/16 33.0 0.15 0.60
RYL 160115P00034000 P 01/15/16 34.0 0.15 0.70
RYL 160115P00035000 P 01/15/16 35.0 0.25 0.80
RYL 160115P00036000 P 01/15/16 36.0 0.35 1.35
RYL 160115P00037000 P 01/15/16 37.0 0.65 1.50
RYL 160115P00038000 P 01/15/16 38.0 0.80 1.30
RYL 160115P00039000 P 01/15/16 39.0 0.95 1.50
RYL 160115P00040000 P 01/15/16 40.0 1.15 1.70
RYL 160115P00041000 P 01/15/16 41.0 1.40 2.00
RYL 160115P00042000 P 01/15/16 42.0 1.70 2.30
RYL 160115P00043000 P 01/15/16 43.0 2.00 2.70
RYL 160115P00044000 P 01/15/16 44.0 2.40 3.10
RYL 160115P00045000 P 01/15/16 45.0 2.85 3.60
RYL 160115P00046000 P 01/15/16 46.0 3.30 4.10
RYL 160115P00047000 P 01/15/16 47.0 3.90 4.60
RYL 160115P00048000 P 01/15/16 48.0 4.50 5.20
RYL 160115P00049000 P 01/15/16 49.0 5.10 5.80
RYL 160115P00050000 P 01/15/16 50.0 5.80 6.50
RYL 160115P00055000 P 01/15/16 55.0 8.80 11.70
RYL 160115P00060000 P 01/15/16 60.0 12.70 16.10
RYL 160115P00065000 P 01/15/16 65.0 18.20 21.40

OPRA data is delayed 15 minutes.