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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150717C00023000 C 07/17/15 23.0 22.00 25.50
RYL 150717C00024000 C 07/17/15 24.0 20.30 24.60
RYL 150717C00025000 C 07/17/15 25.0 19.00 23.50
RYL 150717C00026000 C 07/17/15 26.0 18.10 22.50
RYL 150717C00027000 C 07/17/15 27.0 17.10 21.50
RYL 150717C00028000 C 07/17/15 28.0 16.00 20.50
RYL 150717C00029000 C 07/17/15 29.0 15.10 19.50
RYL 150717C00030000 C 07/17/15 30.0 14.00 18.50
RYL 150717C00031000 C 07/17/15 31.0 13.10 17.50
RYL 150717C00032000 C 07/17/15 32.0 12.00 16.50
RYL 150717C00033000 C 07/17/15 33.0 11.00 15.50
RYL 150717C00034000 C 07/17/15 34.0 11.00 14.50
RYL 150717C00035000 C 07/17/15 35.0 9.90 13.50
RYL 150717C00036000 C 07/17/15 36.0 9.00 12.50
RYL 150717C00037000 C 07/17/15 37.0 8.00 11.50
RYL 150717C00038000 C 07/17/15 38.0 7.00 10.50
RYL 150717C00039000 C 07/17/15 39.0 6.00 9.50
RYL 150717C00040000 C 07/17/15 40.0 5.30 7.90
RYL 150717C00041000 C 07/17/15 41.0 4.10 7.60
RYL 150717C00042000 C 07/17/15 42.0 3.10 5.80
RYL 150717C00043000 C 07/17/15 43.0 2.80 4.80
RYL 150717C00044000 C 07/17/15 44.0 1.95 3.90
RYL 150717C00045000 C 07/17/15 45.0 1.75 3.10
RYL 150717C00046000 C 07/17/15 46.0 1.05 1.30
RYL 150717C00047000 C 07/17/15 47.0 0.55 0.80
RYL 150717C00048000 C 07/17/15 48.0 0.25 0.45
RYL 150717C00049000 C 07/17/15 49.0 0.10 0.45
RYL 150717C00050000 C 07/17/15 50.0 0.00 0.30
RYL 150717C00055000 C 07/17/15 55.0 0.00 0.05
RYL 150717C00060000 C 07/17/15 60.0 0.00 0.05
RYL 150717P00023000 P 07/17/15 23.0 0.00 0.05
RYL 150717P00024000 P 07/17/15 24.0 0.00 0.05
RYL 150717P00025000 P 07/17/15 25.0 0.00 0.05
RYL 150717P00026000 P 07/17/15 26.0 0.00 0.05
RYL 150717P00027000 P 07/17/15 27.0 0.00 0.05
RYL 150717P00028000 P 07/17/15 28.0 0.00 0.05
RYL 150717P00029000 P 07/17/15 29.0 0.00 0.05
RYL 150717P00030000 P 07/17/15 30.0 0.00 0.05
RYL 150717P00031000 P 07/17/15 31.0 0.00 0.05
RYL 150717P00032000 P 07/17/15 32.0 0.00 0.05
RYL 150717P00033000 P 07/17/15 33.0 0.00 0.05
RYL 150717P00034000 P 07/17/15 34.0 0.00 0.05
RYL 150717P00035000 P 07/17/15 35.0 0.00 0.05
RYL 150717P00036000 P 07/17/15 36.0 0.00 0.05
RYL 150717P00037000 P 07/17/15 37.0 0.00 0.10
RYL 150717P00038000 P 07/17/15 38.0 0.00 0.10
RYL 150717P00039000 P 07/17/15 39.0 0.00 0.15
RYL 150717P00040000 P 07/17/15 40.0 0.00 0.25
RYL 150717P00041000 P 07/17/15 41.0 0.00 0.30
RYL 150717P00042000 P 07/17/15 42.0 0.00 0.40
RYL 150717P00043000 P 07/17/15 43.0 0.05 0.50
RYL 150717P00044000 P 07/17/15 44.0 0.20 0.50
RYL 150717P00045000 P 07/17/15 45.0 0.40 0.60
RYL 150717P00046000 P 07/17/15 46.0 0.75 0.95
RYL 150717P00047000 P 07/17/15 47.0 1.20 1.50
RYL 150717P00048000 P 07/17/15 48.0 1.15 2.50
RYL 150717P00049000 P 07/17/15 49.0 1.50 3.30
RYL 150717P00050000 P 07/17/15 50.0 2.45 4.30
RYL 150717P00055000 P 07/17/15 55.0 6.60 10.00
RYL 150717P00060000 P 07/17/15 60.0 11.60 15.10
RYL 150821C00037000 C 08/21/15 37.0 8.90 11.60
RYL 150821C00038000 C 08/21/15 38.0 7.50 10.00
RYL 150821C00039000 C 08/21/15 39.0 6.90 9.10
RYL 150821C00040000 C 08/21/15 40.0 6.10 8.40
RYL 150821C00041000 C 08/21/15 41.0 5.30 7.30
RYL 150821C00042000 C 08/21/15 42.0 4.50 6.80
RYL 150821C00043000 C 08/21/15 43.0 3.80 4.40
RYL 150821C00044000 C 08/21/15 44.0 3.30 3.70
RYL 150821C00045000 C 08/21/15 45.0 2.60 2.95
RYL 150821C00046000 C 08/21/15 46.0 2.00 2.40
RYL 150821C00047000 C 08/21/15 47.0 1.55 1.95
RYL 150821C00048000 C 08/21/15 48.0 1.15 1.55
RYL 150821C00049000 C 08/21/15 49.0 0.80 1.25
RYL 150821C00050000 C 08/21/15 50.0 0.60 0.95
RYL 150821C00055000 C 08/21/15 55.0 0.00 0.50
RYL 150821C00060000 C 08/21/15 60.0 0.00 0.15
RYL 150821C00065000 C 08/21/15 65.0 0.00 0.05
RYL 150821P00037000 P 08/21/15 37.0 0.00 0.50
RYL 150821P00038000 P 08/21/15 38.0 0.00 0.50
RYL 150821P00039000 P 08/21/15 39.0 0.00 0.50
RYL 150821P00040000 P 08/21/15 40.0 0.05 0.50
RYL 150821P00041000 P 08/21/15 41.0 0.30 0.65
RYL 150821P00042000 P 08/21/15 42.0 0.50 0.80
RYL 150821P00043000 P 08/21/15 43.0 0.70 1.00
RYL 150821P00044000 P 08/21/15 44.0 0.90 1.30
RYL 150821P00045000 P 08/21/15 45.0 1.25 1.65
RYL 150821P00046000 P 08/21/15 46.0 1.75 2.15
RYL 150821P00047000 P 08/21/15 47.0 2.25 2.65
RYL 150821P00048000 P 08/21/15 48.0 2.80 3.30
RYL 150821P00049000 P 08/21/15 49.0 3.50 4.00
RYL 150821P00050000 P 08/21/15 50.0 3.90 4.70
RYL 150821P00055000 P 08/21/15 55.0 6.60 9.50
RYL 150821P00060000 P 08/21/15 60.0 12.00 15.60
RYL 150821P00065000 P 08/21/15 65.0 16.50 20.10
RYL 151016C00024000 C 10/16/15 24.0 21.00 24.40
RYL 151016C00025000 C 10/16/15 25.0 19.40 23.40
RYL 151016C00026000 C 10/16/15 26.0 18.30 22.40
RYL 151016C00027000 C 10/16/15 27.0 17.10 21.40
RYL 151016C00028000 C 10/16/15 28.0 16.50 20.60
RYL 151016C00029000 C 10/16/15 29.0 15.30 19.60
RYL 151016C00030000 C 10/16/15 30.0 14.30 18.60
RYL 151016C00031000 C 10/16/15 31.0 13.30 17.60
RYL 151016C00032000 C 10/16/15 32.0 12.50 16.60
RYL 151016C00033000 C 10/16/15 33.0 11.50 15.40
RYL 151016C00034000 C 10/16/15 34.0 10.60 14.40
RYL 151016C00035000 C 10/16/15 35.0 9.80 13.40
RYL 151016C00036000 C 10/16/15 36.0 9.50 12.40
RYL 151016C00037000 C 10/16/15 37.0 8.60 11.60
RYL 151016C00038000 C 10/16/15 38.0 7.60 10.90
RYL 151016C00039000 C 10/16/15 39.0 7.30 9.50
RYL 151016C00040000 C 10/16/15 40.0 5.80 8.60
RYL 151016C00041000 C 10/16/15 41.0 5.00 7.50
RYL 151016C00042000 C 10/16/15 42.0 4.20 6.70
RYL 151016C00043000 C 10/16/15 43.0 3.50 6.10
RYL 151016C00044000 C 10/16/15 44.0 3.60 5.00
RYL 151016C00045000 C 10/16/15 45.0 3.30 3.80
RYL 151016C00046000 C 10/16/15 46.0 2.75 3.30
RYL 151016C00047000 C 10/16/15 47.0 2.15 2.80
RYL 151016C00048000 C 10/16/15 48.0 1.70 2.40
RYL 151016C00049000 C 10/16/15 49.0 1.50 2.00
RYL 151016C00050000 C 10/16/15 50.0 1.15 2.75
RYL 151016C00055000 C 10/16/15 55.0 0.00 1.25
RYL 151016C00060000 C 10/16/15 60.0 0.00 0.50
RYL 151016C00065000 C 10/16/15 65.0 0.00 0.20
RYL 151016P00024000 P 10/16/15 24.0 0.00 0.10
RYL 151016P00025000 P 10/16/15 25.0 0.00 0.15
RYL 151016P00026000 P 10/16/15 26.0 0.00 0.15
RYL 151016P00027000 P 10/16/15 27.0 0.00 0.20
RYL 151016P00028000 P 10/16/15 28.0 0.00 0.25
RYL 151016P00029000 P 10/16/15 29.0 0.00 0.35
RYL 151016P00030000 P 10/16/15 30.0 0.00 0.40
RYL 151016P00031000 P 10/16/15 31.0 0.00 0.45
RYL 151016P00032000 P 10/16/15 32.0 0.00 0.50
RYL 151016P00033000 P 10/16/15 33.0 0.00 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 0.10 0.55
RYL 151016P00038000 P 10/16/15 38.0 0.20 0.60
RYL 151016P00039000 P 10/16/15 39.0 0.00 0.70
RYL 151016P00040000 P 10/16/15 40.0 0.55 0.85
RYL 151016P00041000 P 10/16/15 41.0 0.75 1.05
RYL 151016P00042000 P 10/16/15 42.0 0.90 1.25
RYL 151016P00043000 P 10/16/15 43.0 0.90 1.60
RYL 151016P00044000 P 10/16/15 44.0 1.20 1.95
RYL 151016P00045000 P 10/16/15 45.0 1.95 2.40
RYL 151016P00046000 P 10/16/15 46.0 2.35 2.85
RYL 151016P00047000 P 10/16/15 47.0 2.85 3.50
RYL 151016P00048000 P 10/16/15 48.0 3.30 4.00
RYL 151016P00049000 P 10/16/15 49.0 4.10 4.60
RYL 151016P00050000 P 10/16/15 50.0 4.80 5.40
RYL 151016P00055000 P 10/16/15 55.0 7.40 9.70
RYL 151016P00060000 P 10/16/15 60.0 11.70 15.70
RYL 151016P00065000 P 10/16/15 65.0 16.70 20.10
RYL 160115C00018000 C 01/15/16 18.0 27.00 30.60
RYL 160115C00020000 C 01/15/16 20.0 25.00 28.60
RYL 160115C00021000 C 01/15/16 21.0 23.60 27.60
RYL 160115C00022000 C 01/15/16 22.0 22.60 26.60
RYL 160115C00023000 C 01/15/16 23.0 22.10 25.60
RYL 160115C00024000 C 01/15/16 24.0 20.60 24.60
RYL 160115C00025000 C 01/15/16 25.0 20.00 23.60
RYL 160115C00026000 C 01/15/16 26.0 19.30 22.60
RYL 160115C00027000 C 01/15/16 27.0 17.60 21.60
RYL 160115C00028000 C 01/15/16 28.0 17.10 20.60
RYL 160115C00029000 C 01/15/16 29.0 15.70 19.70
RYL 160115C00030000 C 01/15/16 30.0 15.20 18.00
RYL 160115C00031000 C 01/15/16 31.0 14.20 17.80
RYL 160115C00032000 C 01/15/16 32.0 13.20 16.80
RYL 160115C00033000 C 01/15/16 33.0 13.20 15.70
RYL 160115C00034000 C 01/15/16 34.0 11.50 15.00
RYL 160115C00035000 C 01/15/16 35.0 11.40 13.60
RYL 160115C00036000 C 01/15/16 36.0 9.20 12.40
RYL 160115C00037000 C 01/15/16 37.0 9.60 11.60
RYL 160115C00038000 C 01/15/16 38.0 8.90 11.60
RYL 160115C00039000 C 01/15/16 39.0 8.00 9.80
RYL 160115C00040000 C 01/15/16 40.0 6.50 8.90
RYL 160115C00041000 C 01/15/16 41.0 6.50 8.70
RYL 160115C00042000 C 01/15/16 42.0 4.90 7.90
RYL 160115C00043000 C 01/15/16 43.0 5.40 6.80
RYL 160115C00044000 C 01/15/16 44.0 4.80 5.60
RYL 160115C00045000 C 01/15/16 45.0 4.20 5.00
RYL 160115C00046000 C 01/15/16 46.0 3.60 4.50
RYL 160115C00047000 C 01/15/16 47.0 3.20 4.10
RYL 160115C00048000 C 01/15/16 48.0 2.85 3.60
RYL 160115C00049000 C 01/15/16 49.0 2.45 3.40
RYL 160115C00050000 C 01/15/16 50.0 2.10 3.40
RYL 160115C00055000 C 01/15/16 55.0 0.90 1.25
RYL 160115C00060000 C 01/15/16 60.0 0.25 1.00
RYL 160115C00065000 C 01/15/16 65.0 0.00 0.50
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.05
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.15
RYL 160115P00021000 P 01/15/16 21.0 0.00 0.20
RYL 160115P00022000 P 01/15/16 22.0 0.00 0.20
RYL 160115P00023000 P 01/15/16 23.0 0.05 0.30
RYL 160115P00024000 P 01/15/16 24.0 0.00 0.35
RYL 160115P00025000 P 01/15/16 25.0 0.00 0.40
RYL 160115P00026000 P 01/15/16 26.0 0.00 0.50
RYL 160115P00027000 P 01/15/16 27.0 0.00 0.50
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 0.50
RYL 160115P00032000 P 01/15/16 32.0 0.10 0.60
RYL 160115P00033000 P 01/15/16 33.0 0.25 0.60
RYL 160115P00034000 P 01/15/16 34.0 0.25 0.65
RYL 160115P00035000 P 01/15/16 35.0 0.35 0.75
RYL 160115P00036000 P 01/15/16 36.0 0.45 0.85
RYL 160115P00037000 P 01/15/16 37.0 0.60 1.00
RYL 160115P00038000 P 01/15/16 38.0 0.00 1.25
RYL 160115P00039000 P 01/15/16 39.0 0.90 2.45
RYL 160115P00040000 P 01/15/16 40.0 0.05 1.65
RYL 160115P00041000 P 01/15/16 41.0 0.25 1.85
RYL 160115P00042000 P 01/15/16 42.0 0.45 2.20
RYL 160115P00043000 P 01/15/16 43.0 1.35 2.65
RYL 160115P00044000 P 01/15/16 44.0 2.15 3.10
RYL 160115P00045000 P 01/15/16 45.0 2.50 3.50
RYL 160115P00046000 P 01/15/16 46.0 3.00 3.90
RYL 160115P00047000 P 01/15/16 47.0 3.50 4.50
RYL 160115P00048000 P 01/15/16 48.0 4.50 5.00
RYL 160115P00049000 P 01/15/16 49.0 5.10 5.60
RYL 160115P00050000 P 01/15/16 50.0 5.70 6.30
RYL 160115P00055000 P 01/15/16 55.0 8.40 10.20
RYL 160115P00060000 P 01/15/16 60.0 11.90 15.60
RYL 160115P00065000 P 01/15/16 65.0 16.70 19.70

OPRA data is delayed 15 minutes.