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 (2014-06-27)Premium Content

Ryland Group Inc (RYL)
As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 140920C00026000 C 09/20/14 26.0 11.20 11.70
RYL 140920C00027000 C 09/20/14 27.0 10.20 10.60
RYL 140920C00028000 C 09/20/14 28.0 9.00 9.70
RYL 140920C00029000 C 09/20/14 29.0 8.20 8.60
RYL 140920C00030000 C 09/20/14 30.0 7.10 7.60
RYL 140920C00031000 C 09/20/14 31.0 6.20 6.70
RYL 140920C00032000 C 09/20/14 32.0 5.20 5.70
RYL 140920C00033000 C 09/20/14 33.0 4.20 4.70
RYL 140920C00034000 C 09/20/14 34.0 3.20 3.70
RYL 140920C00035000 C 09/20/14 35.0 2.20 2.60
RYL 140920C00036000 C 09/20/14 36.0 1.25 1.60
RYL 140920C00037000 C 09/20/14 37.0 0.45 0.55
RYL 140920C00038000 C 09/20/14 38.0 0.05 0.15
RYL 140920C00039000 C 09/20/14 39.0 0.00 0.05
RYL 140920C00040000 C 09/20/14 40.0 0.00 0.05
RYL 140920C00041000 C 09/20/14 41.0 0.00 0.05
RYL 140920C00042000 C 09/20/14 42.0 0.00 0.05
RYL 140920C00043000 C 09/20/14 43.0 0.00 0.05
RYL 140920C00044000 C 09/20/14 44.0 0.00 0.05
RYL 140920C00045000 C 09/20/14 45.0 0.00 0.05
RYL 140920C00046000 C 09/20/14 46.0 0.00 0.05
RYL 140920C00047000 C 09/20/14 47.0 0.00 0.05
RYL 140920P00026000 P 09/20/14 26.0 0.00 0.05
RYL 140920P00027000 P 09/20/14 27.0 0.00 0.05
RYL 140920P00028000 P 09/20/14 28.0 0.00 0.05
RYL 140920P00029000 P 09/20/14 29.0 0.00 0.05
RYL 140920P00030000 P 09/20/14 30.0 0.00 0.05
RYL 140920P00031000 P 09/20/14 31.0 0.00 0.05
RYL 140920P00032000 P 09/20/14 32.0 0.00 0.05
RYL 140920P00033000 P 09/20/14 33.0 0.00 0.05
RYL 140920P00034000 P 09/20/14 34.0 0.00 0.05
RYL 140920P00035000 P 09/20/14 35.0 0.00 0.05
RYL 140920P00036000 P 09/20/14 36.0 0.00 0.10
RYL 140920P00037000 P 09/20/14 37.0 0.10 0.20
RYL 140920P00038000 P 09/20/14 38.0 0.65 0.80
RYL 140920P00039000 P 09/20/14 39.0 1.15 1.80
RYL 140920P00040000 P 09/20/14 40.0 1.80 2.80
RYL 140920P00041000 P 09/20/14 41.0 2.80 3.80
RYL 140920P00042000 P 09/20/14 42.0 3.80 4.80
RYL 140920P00043000 P 09/20/14 43.0 4.80 5.90
RYL 140920P00044000 P 09/20/14 44.0 5.80 6.80
RYL 140920P00045000 P 09/20/14 45.0 6.80 7.80
RYL 140920P00046000 P 09/20/14 46.0 7.80 9.00
RYL 140920P00047000 P 09/20/14 47.0 8.80 10.00
RYL 141018C00020000 C 10/18/14 20.0 17.20 18.20
RYL 141018C00021000 C 10/18/14 21.0 16.20 17.20
RYL 141018C00023000 C 10/18/14 23.0 14.00 15.30
RYL 141018C00024000 C 10/18/14 24.0 13.20 14.30
RYL 141018C00025000 C 10/18/14 25.0 12.00 13.30
RYL 141018C00026000 C 10/18/14 26.0 11.10 12.30
RYL 141018C00027000 C 10/18/14 27.0 10.20 11.40
RYL 141018C00028000 C 10/18/14 28.0 9.20 10.30
RYL 141018C00029000 C 10/18/14 29.0 8.20 9.40
RYL 141018C00030000 C 10/18/14 30.0 7.20 8.40
RYL 141018C00031000 C 10/18/14 31.0 6.20 7.50
RYL 141018C00032000 C 10/18/14 32.0 5.30 5.80
RYL 141018C00033000 C 10/18/14 33.0 4.30 4.70
RYL 141018C00034000 C 10/18/14 34.0 3.50 4.10
RYL 141018C00035000 C 10/18/14 35.0 2.65 3.30
RYL 141018C00036000 C 10/18/14 36.0 2.00 2.15
RYL 141018C00037000 C 10/18/14 37.0 1.40 1.45
RYL 141018C00038000 C 10/18/14 38.0 0.85 0.95
RYL 141018C00039000 C 10/18/14 39.0 0.50 0.65
RYL 141018C00040000 C 10/18/14 40.0 0.30 0.40
RYL 141018C00041000 C 10/18/14 41.0 0.15 0.35
RYL 141018C00042000 C 10/18/14 42.0 0.05 0.25
RYL 141018C00043000 C 10/18/14 43.0 0.00 0.15
RYL 141018C00044000 C 10/18/14 44.0 0.00 0.15
RYL 141018C00045000 C 10/18/14 45.0 0.00 0.10
RYL 141018C00046000 C 10/18/14 46.0 0.00 0.05
RYL 141018C00047000 C 10/18/14 47.0 0.00 0.05
RYL 141018C00048000 C 10/18/14 48.0 0.00 0.05
RYL 141018C00049000 C 10/18/14 49.0 0.00 0.05
RYL 141018C00050000 C 10/18/14 50.0 0.00 0.05
RYL 141018C00055000 C 10/18/14 55.0 0.00 0.05
RYL 141018C00060000 C 10/18/14 60.0 0.00 0.05
RYL 141018P00020000 P 10/18/14 20.0 0.00 0.05
RYL 141018P00021000 P 10/18/14 21.0 0.00 0.05
RYL 141018P00023000 P 10/18/14 23.0 0.00 0.05
RYL 141018P00024000 P 10/18/14 24.0 0.00 0.05
RYL 141018P00025000 P 10/18/14 25.0 0.00 0.05
RYL 141018P00026000 P 10/18/14 26.0 0.00 0.05
RYL 141018P00027000 P 10/18/14 27.0 0.00 0.05
RYL 141018P00028000 P 10/18/14 28.0 0.00 0.05
RYL 141018P00029000 P 10/18/14 29.0 0.00 0.10
RYL 141018P00030000 P 10/18/14 30.0 0.00 0.10
RYL 141018P00031000 P 10/18/14 31.0 0.00 0.15
RYL 141018P00032000 P 10/18/14 32.0 0.05 0.15
RYL 141018P00033000 P 10/18/14 33.0 0.05 0.25
RYL 141018P00034000 P 10/18/14 34.0 0.20 0.30
RYL 141018P00035000 P 10/18/14 35.0 0.40 0.50
RYL 141018P00036000 P 10/18/14 36.0 0.65 0.75
RYL 141018P00037000 P 10/18/14 37.0 1.00 1.10
RYL 141018P00038000 P 10/18/14 38.0 1.50 1.60
RYL 141018P00039000 P 10/18/14 39.0 2.15 2.30
RYL 141018P00040000 P 10/18/14 40.0 2.40 3.10
RYL 141018P00041000 P 10/18/14 41.0 3.00 4.00
RYL 141018P00042000 P 10/18/14 42.0 3.90 4.90
RYL 141018P00043000 P 10/18/14 43.0 5.10 5.90
RYL 141018P00044000 P 10/18/14 44.0 5.60 6.90
RYL 141018P00045000 P 10/18/14 45.0 6.60 7.90
RYL 141018P00046000 P 10/18/14 46.0 7.70 8.90
RYL 141018P00047000 P 10/18/14 47.0 8.70 9.90
RYL 141018P00048000 P 10/18/14 48.0 9.70 11.10
RYL 141018P00049000 P 10/18/14 49.0 10.70 11.90
RYL 141018P00050000 P 10/18/14 50.0 11.70 12.90
RYL 141018P00055000 P 10/18/14 55.0 16.80 18.00
RYL 141018P00060000 P 10/18/14 60.0 21.80 22.90
RYL 150117C00015000 C 01/17/15 15.0 22.10 23.20
RYL 150117C00016000 C 01/17/15 16.0 21.10 22.20
RYL 150117C00018000 C 01/17/15 18.0 19.20 20.20
RYL 150117C00019000 C 01/17/15 19.0 18.20 19.20
RYL 150117C00020000 C 01/17/15 20.0 17.20 18.20
RYL 150117C00021000 C 01/17/15 21.0 16.00 17.40
RYL 150117C00023000 C 01/17/15 23.0 14.20 15.40
RYL 150117C00024000 C 01/17/15 24.0 13.20 14.60
RYL 150117C00025000 C 01/17/15 25.0 12.30 13.50
RYL 150117C00026000 C 01/17/15 26.0 11.00 12.70
RYL 150117C00027000 C 01/17/15 27.0 10.20 11.60
RYL 150117C00028000 C 01/17/15 28.0 9.40 10.70
RYL 150117C00029000 C 01/17/15 29.0 8.50 9.70
RYL 150117C00030000 C 01/17/15 30.0 7.70 8.30
RYL 150117C00031000 C 01/17/15 31.0 6.80 7.90
RYL 150117C00032000 C 01/17/15 32.0 6.00 7.10
RYL 150117C00033000 C 01/17/15 33.0 5.20 6.20
RYL 150117C00034000 C 01/17/15 34.0 4.50 5.40
RYL 150117C00035000 C 01/17/15 35.0 3.80 4.50
RYL 150117C00036000 C 01/17/15 36.0 3.20 3.50
RYL 150117C00037000 C 01/17/15 37.0 2.75 2.85
RYL 150117C00038000 C 01/17/15 38.0 2.20 2.45
RYL 150117C00039000 C 01/17/15 39.0 1.80 2.05
RYL 150117C00040000 C 01/17/15 40.0 1.45 1.60
RYL 150117C00041000 C 01/17/15 41.0 1.15 1.45
RYL 150117C00042000 C 01/17/15 42.0 0.90 1.30
RYL 150117C00043000 C 01/17/15 43.0 0.70 1.00
RYL 150117C00044000 C 01/17/15 44.0 0.55 0.85
RYL 150117C00045000 C 01/17/15 45.0 0.40 0.65
RYL 150117C00046000 C 01/17/15 46.0 0.30 0.55
RYL 150117C00047000 C 01/17/15 47.0 0.20 0.45
RYL 150117C00048000 C 01/17/15 48.0 0.10 0.35
RYL 150117C00049000 C 01/17/15 49.0 0.10 0.25
RYL 150117C00050000 C 01/17/15 50.0 0.10 0.25
RYL 150117C00055000 C 01/17/15 55.0 0.00 0.15
RYL 150117C00060000 C 01/17/15 60.0 0.00 0.10
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 0.10
RYL 150117P00023000 P 01/17/15 23.0 0.00 0.20
RYL 150117P00024000 P 01/17/15 24.0 0.05 0.20
RYL 150117P00025000 P 01/17/15 25.0 0.05 0.20
RYL 150117P00026000 P 01/17/15 26.0 0.05 0.30
RYL 150117P00027000 P 01/17/15 27.0 0.10 0.35
RYL 150117P00028000 P 01/17/15 28.0 0.20 0.40
RYL 150117P00029000 P 01/17/15 29.0 0.25 0.50
RYL 150117P00030000 P 01/17/15 30.0 0.35 0.60
RYL 150117P00031000 P 01/17/15 31.0 0.45 0.70
RYL 150117P00032000 P 01/17/15 32.0 0.65 0.85
RYL 150117P00033000 P 01/17/15 33.0 0.80 1.05
RYL 150117P00034000 P 01/17/15 34.0 1.15 1.35
RYL 150117P00035000 P 01/17/15 35.0 1.50 1.65
RYL 150117P00036000 P 01/17/15 36.0 1.80 2.05
RYL 150117P00037000 P 01/17/15 37.0 2.35 2.50
RYL 150117P00038000 P 01/17/15 38.0 2.80 3.10
RYL 150117P00039000 P 01/17/15 39.0 3.30 3.60
RYL 150117P00040000 P 01/17/15 40.0 3.70 4.30
RYL 150117P00041000 P 01/17/15 41.0 4.60 5.00
RYL 150117P00042000 P 01/17/15 42.0 5.10 5.80
RYL 150117P00043000 P 01/17/15 43.0 5.60 6.60
RYL 150117P00044000 P 01/17/15 44.0 6.50 7.40
RYL 150117P00045000 P 01/17/15 45.0 7.40 8.30
RYL 150117P00046000 P 01/17/15 46.0 8.10 9.20
RYL 150117P00047000 P 01/17/15 47.0 8.80 10.10
RYL 150117P00048000 P 01/17/15 48.0 9.80 11.10
RYL 150117P00049000 P 01/17/15 49.0 10.80 12.30
RYL 150117P00050000 P 01/17/15 50.0 11.80 13.00
RYL 150117P00055000 P 01/17/15 55.0 16.70 17.90
RYL 150117P00060000 P 01/17/15 60.0 21.70 23.00
RYL 150117P00065000 P 01/17/15 65.0 26.80 28.00
RYL 150117P00070000 P 01/17/15 70.0 31.80 33.00
RYL 150417C00018000 C 04/17/15 18.0 18.90 20.40
RYL 150417C00019000 C 04/17/15 19.0 18.10 19.50
RYL 150417C00020000 C 04/17/15 20.0 16.80 18.60
RYL 150417C00021000 C 04/17/15 21.0 15.70 17.70
RYL 150417C00023000 C 04/17/15 23.0 13.60 15.90
RYL 150417C00024000 C 04/17/15 24.0 12.60 15.00
RYL 150417C00025000 C 04/17/15 25.0 12.40 14.10
RYL 150417C00026000 C 04/17/15 26.0 11.30 13.20
RYL 150417C00027000 C 04/17/15 27.0 10.60 12.40
RYL 150417C00028000 C 04/17/15 28.0 9.80 11.20
RYL 150417C00029000 C 04/17/15 29.0 9.00 10.20
RYL 150417C00030000 C 04/17/15 30.0 8.20 9.40
RYL 150417C00031000 C 04/17/15 31.0 7.10 8.60
RYL 150417C00032000 C 04/17/15 32.0 6.60 7.80
RYL 150417C00033000 C 04/17/15 33.0 5.90 7.20
RYL 150417C00034000 C 04/17/15 34.0 5.30 6.50
RYL 150417C00035000 C 04/17/15 35.0 4.70 5.80
RYL 150417C00036000 C 04/17/15 36.0 4.10 4.40
RYL 150417C00037000 C 04/17/15 37.0 3.60 4.20
RYL 150417C00038000 C 04/17/15 38.0 3.10 3.40
RYL 150417C00039000 C 04/17/15 39.0 2.70 3.50
RYL 150417C00040000 C 04/17/15 40.0 2.35 2.60
RYL 150417C00041000 C 04/17/15 41.0 2.05 2.55
RYL 150417C00042000 C 04/17/15 42.0 1.75 2.20
RYL 150417C00043000 C 04/17/15 43.0 1.50 1.85
RYL 150417C00044000 C 04/17/15 44.0 1.25 1.60
RYL 150417C00045000 C 04/17/15 45.0 1.05 1.35
RYL 150417C00046000 C 04/17/15 46.0 0.90 1.20
RYL 150417C00047000 C 04/17/15 47.0 0.65 1.00
RYL 150417C00048000 C 04/17/15 48.0 0.60 0.85
RYL 150417C00049000 C 04/17/15 49.0 0.50 0.80
RYL 150417C00050000 C 04/17/15 50.0 0.35 0.65
RYL 150417P00018000 P 04/17/15 18.0 0.00 0.15
RYL 150417P00019000 P 04/17/15 19.0 0.00 0.20
RYL 150417P00020000 P 04/17/15 20.0 0.00 0.30
RYL 150417P00021000 P 04/17/15 21.0 0.00 0.35
RYL 150417P00023000 P 04/17/15 23.0 0.05 0.50
RYL 150417P00024000 P 04/17/15 24.0 0.10 0.50
RYL 150417P00025000 P 04/17/15 25.0 0.15 0.50
RYL 150417P00026000 P 04/17/15 26.0 0.25 0.55
RYL 150417P00027000 P 04/17/15 27.0 0.35 0.70
RYL 150417P00028000 P 04/17/15 28.0 0.45 0.75
RYL 150417P00029000 P 04/17/15 29.0 0.65 0.90
RYL 150417P00030000 P 04/17/15 30.0 0.80 1.05
RYL 150417P00031000 P 04/17/15 31.0 1.00 1.35
RYL 150417P00032000 P 04/17/15 32.0 1.20 1.55
RYL 150417P00033000 P 04/17/15 33.0 1.50 1.85
RYL 150417P00034000 P 04/17/15 34.0 1.80 2.15
RYL 150417P00035000 P 04/17/15 35.0 2.10 2.55
RYL 150417P00036000 P 04/17/15 36.0 2.50 2.95
RYL 150417P00037000 P 04/17/15 37.0 2.90 3.50
RYL 150417P00038000 P 04/17/15 38.0 3.40 4.00
RYL 150417P00039000 P 04/17/15 39.0 4.00 4.60
RYL 150417P00040000 P 04/17/15 40.0 4.60 5.20
RYL 150417P00041000 P 04/17/15 41.0 5.00 5.80
RYL 150417P00042000 P 04/17/15 42.0 5.70 6.60
RYL 150417P00043000 P 04/17/15 43.0 6.40 7.30
RYL 150417P00044000 P 04/17/15 44.0 7.00 8.20
RYL 150417P00045000 P 04/17/15 45.0 8.10 8.90
RYL 150417P00046000 P 04/17/15 46.0 8.50 9.80
RYL 150417P00047000 P 04/17/15 47.0 9.30 10.60
RYL 150417P00048000 P 04/17/15 48.0 10.20 11.50
RYL 150417P00049000 P 04/17/15 49.0 11.10 12.40
RYL 150417P00050000 P 04/17/15 50.0 11.90 13.40
RYL 160115C00018000 C 01/15/16 18.0 19.30 21.20
RYL 160115C00020000 C 01/15/16 20.0 16.50 19.70
RYL 160115C00023000 C 01/15/16 23.0 15.00 16.60
RYL 160115C00025000 C 01/15/16 25.0 13.40 15.00
RYL 160115C00028000 C 01/15/16 28.0 11.10 12.70
RYL 160115C00030000 C 01/15/16 30.0 9.90 11.00
RYL 160115C00033000 C 01/15/16 33.0 8.00 9.10
RYL 160115C00035000 C 01/15/16 35.0 6.80 8.00
RYL 160115C00037000 C 01/15/16 37.0 5.90 7.00
RYL 160115C00040000 C 01/15/16 40.0 4.60 5.50
RYL 160115C00042000 C 01/15/16 42.0 3.90 4.70
RYL 160115C00045000 C 01/15/16 45.0 3.00 3.80
RYL 160115C00047000 C 01/15/16 47.0 2.40 3.20
RYL 160115C00050000 C 01/15/16 50.0 1.95 2.45
RYL 160115C00055000 C 01/15/16 55.0 1.15 1.65
RYL 160115C00060000 C 01/15/16 60.0 0.60 1.10
RYL 160115C00065000 C 01/15/16 65.0 0.25 0.75
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.40
RYL 160115P00020000 P 01/15/16 20.0 0.30 0.75
RYL 160115P00023000 P 01/15/16 23.0 0.70 1.15
RYL 160115P00025000 P 01/15/16 25.0 0.95 1.45
RYL 160115P00028000 P 01/15/16 28.0 1.60 2.10
RYL 160115P00030000 P 01/15/16 30.0 2.05 2.70
RYL 160115P00033000 P 01/15/16 33.0 3.10 3.90
RYL 160115P00035000 P 01/15/16 35.0 3.40 4.70
RYL 160115P00037000 P 01/15/16 37.0 4.90 5.70
RYL 160115P00040000 P 01/15/16 40.0 6.50 7.50
RYL 160115P00042000 P 01/15/16 42.0 7.00 9.10
RYL 160115P00045000 P 01/15/16 45.0 8.90 10.80
RYL 160115P00047000 P 01/15/16 47.0 10.90 12.50
RYL 160115P00050000 P 01/15/16 50.0 13.20 14.80
RYL 160115P00055000 P 01/15/16 55.0 17.50 19.00
RYL 160115P00060000 P 01/15/16 60.0 22.10 23.70
RYL 160115P00065000 P 01/15/16 65.0 26.80 28.80

OPRA data is delayed 15 minutes.