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 (2014-09-26)Premium Content

Ryland Group Inc (RYL)
As of Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 141018C00020000 C 10/18/14 20.0 13.70 14.60
RYL 141018C00021000 C 10/18/14 21.0 12.50 13.80
RYL 141018C00023000 C 10/18/14 23.0 10.80 11.80
RYL 141018C00024000 C 10/18/14 24.0 9.80 10.80
RYL 141018C00025000 C 10/18/14 25.0 8.80 9.60
RYL 141018C00026000 C 10/18/14 26.0 7.80 8.60
RYL 141018C00027000 C 10/18/14 27.0 6.80 7.60
RYL 141018C00028000 C 10/18/14 28.0 5.80 6.60
RYL 141018C00029000 C 10/18/14 29.0 4.80 5.70
RYL 141018C00030000 C 10/18/14 30.0 3.90 4.70
RYL 141018C00031000 C 10/18/14 31.0 2.95 3.70
RYL 141018C00032000 C 10/18/14 32.0 2.15 2.80
RYL 141018C00033000 C 10/18/14 33.0 1.45 1.60
RYL 141018C00034000 C 10/18/14 34.0 0.85 0.95
RYL 141018C00035000 C 10/18/14 35.0 0.50 0.60
RYL 141018C00036000 C 10/18/14 36.0 0.25 0.35
RYL 141018C00037000 C 10/18/14 37.0 0.10 0.20
RYL 141018C00038000 C 10/18/14 38.0 0.05 0.15
RYL 141018C00039000 C 10/18/14 39.0 0.00 0.15
RYL 141018C00040000 C 10/18/14 40.0 0.00 0.10
RYL 141018C00041000 C 10/18/14 41.0 0.00 0.05
RYL 141018C00042000 C 10/18/14 42.0 0.00 0.05
RYL 141018C00043000 C 10/18/14 43.0 0.00 0.05
RYL 141018C00044000 C 10/18/14 44.0 0.00 0.05
RYL 141018C00045000 C 10/18/14 45.0 0.00 0.05
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 0.15
RYL 141018P00029000 P 10/18/14 29.0 0.00 0.15
RYL 141018P00030000 P 10/18/14 30.0 0.05 0.20
RYL 141018P00031000 P 10/18/14 31.0 0.10 0.25
RYL 141018P00032000 P 10/18/14 32.0 0.30 0.35
RYL 141018P00033000 P 10/18/14 33.0 0.55 0.65
RYL 141018P00034000 P 10/18/14 34.0 0.95 1.05
RYL 141018P00035000 P 10/18/14 35.0 1.60 1.65
RYL 141018P00036000 P 10/18/14 36.0 2.35 2.45
RYL 141018P00037000 P 10/18/14 37.0 2.75 3.40
RYL 141018P00038000 P 10/18/14 38.0 3.50 4.30
RYL 141018P00039000 P 10/18/14 39.0 4.50 5.30
RYL 141018P00040000 P 10/18/14 40.0 5.40 6.30
RYL 141018P00041000 P 10/18/14 41.0 6.40 7.30
RYL 141018P00042000 P 10/18/14 42.0 7.40 8.30
RYL 141018P00043000 P 10/18/14 43.0 8.40 9.30
RYL 141018P00044000 P 10/18/14 44.0 9.40 10.30
RYL 141018P00045000 P 10/18/14 45.0 10.20 11.40
RYL 141018P00046000 P 10/18/14 46.0 11.20 12.40
RYL 141018P00047000 P 10/18/14 47.0 12.40 13.30
RYL 141018P00048000 P 10/18/14 48.0 13.40 14.30
RYL 141018P00049000 P 10/18/14 49.0 14.20 15.40
RYL 141018P00050000 P 10/18/14 50.0 15.20 16.40
RYL 141018P00055000 P 10/18/14 55.0 20.20 21.30
RYL 141018P00060000 P 10/18/14 60.0 25.40 26.30
RYL 141122C00028000 C 11/22/14 28.0 6.00 6.80
RYL 141122C00029000 C 11/22/14 29.0 5.10 5.90
RYL 141122C00030000 C 11/22/14 30.0 4.30 5.00
RYL 141122C00031000 C 11/22/14 31.0 3.50 4.20
RYL 141122C00032000 C 11/22/14 32.0 2.85 3.40
RYL 141122C00033000 C 11/22/14 33.0 2.20 2.35
RYL 141122C00034000 C 11/22/14 34.0 1.70 1.80
RYL 141122C00035000 C 11/22/14 35.0 1.25 1.35
RYL 141122C00036000 C 11/22/14 36.0 0.90 1.05
RYL 141122C00037000 C 11/22/14 37.0 0.65 0.80
RYL 141122C00038000 C 11/22/14 38.0 0.45 0.60
RYL 141122C00039000 C 11/22/14 39.0 0.30 0.45
RYL 141122C00040000 C 11/22/14 40.0 0.15 0.40
RYL 141122C00041000 C 11/22/14 41.0 0.15 0.30
RYL 141122C00042000 C 11/22/14 42.0 0.10 0.25
RYL 141122C00043000 C 11/22/14 43.0 0.05 0.25
RYL 141122C00044000 C 11/22/14 44.0 0.00 0.20
RYL 141122C00045000 C 11/22/14 45.0 0.00 0.15
RYL 141122P00028000 P 11/22/14 28.0 0.15 0.30
RYL 141122P00029000 P 11/22/14 29.0 0.20 0.45
RYL 141122P00030000 P 11/22/14 30.0 0.35 0.55
RYL 141122P00031000 P 11/22/14 31.0 0.65 0.75
RYL 141122P00032000 P 11/22/14 32.0 0.95 1.05
RYL 141122P00033000 P 11/22/14 33.0 1.30 1.45
RYL 141122P00034000 P 11/22/14 34.0 1.80 1.90
RYL 141122P00035000 P 11/22/14 35.0 2.30 2.45
RYL 141122P00036000 P 11/22/14 36.0 2.95 3.20
RYL 141122P00037000 P 11/22/14 37.0 3.50 3.90
RYL 141122P00038000 P 11/22/14 38.0 4.00 4.70
RYL 141122P00039000 P 11/22/14 39.0 4.90 5.60
RYL 141122P00040000 P 11/22/14 40.0 5.70 6.50
RYL 141122P00041000 P 11/22/14 41.0 6.60 7.40
RYL 141122P00042000 P 11/22/14 42.0 7.50 8.40
RYL 141122P00043000 P 11/22/14 43.0 8.50 9.40
RYL 141122P00044000 P 11/22/14 44.0 9.50 10.30
RYL 141122P00045000 P 11/22/14 45.0 10.40 11.30
RYL 150117C00015000 C 01/17/15 15.0 18.60 19.60
RYL 150117C00016000 C 01/17/15 16.0 17.70 18.80
RYL 150117C00018000 C 01/17/15 18.0 15.60 16.80
RYL 150117C00019000 C 01/17/15 19.0 14.60 15.80
RYL 150117C00020000 C 01/17/15 20.0 13.70 14.60
RYL 150117C00021000 C 01/17/15 21.0 12.80 13.60
RYL 150117C00023000 C 01/17/15 23.0 10.80 11.70
RYL 150117C00024000 C 01/17/15 24.0 9.80 10.70
RYL 150117C00025000 C 01/17/15 25.0 8.90 9.80
RYL 150117C00026000 C 01/17/15 26.0 8.00 8.90
RYL 150117C00027000 C 01/17/15 27.0 7.10 7.90
RYL 150117C00028000 C 01/17/15 28.0 6.30 7.00
RYL 150117C00029000 C 01/17/15 29.0 5.50 6.20
RYL 150117C00030000 C 01/17/15 30.0 4.70 5.20
RYL 150117C00031000 C 01/17/15 31.0 4.00 4.60
RYL 150117C00032000 C 01/17/15 32.0 3.40 3.90
RYL 150117C00033000 C 01/17/15 33.0 2.75 2.95
RYL 150117C00034000 C 01/17/15 34.0 2.30 2.45
RYL 150117C00035000 C 01/17/15 35.0 1.85 2.05
RYL 150117C00036000 C 01/17/15 36.0 1.50 1.60
RYL 150117C00037000 C 01/17/15 37.0 1.15 1.35
RYL 150117C00038000 C 01/17/15 38.0 0.95 1.15
RYL 150117C00039000 C 01/17/15 39.0 0.70 0.80
RYL 150117C00040000 C 01/17/15 40.0 0.55 0.75
RYL 150117C00041000 C 01/17/15 41.0 0.40 0.60
RYL 150117C00042000 C 01/17/15 42.0 0.30 0.50
RYL 150117C00043000 C 01/17/15 43.0 0.20 0.45
RYL 150117C00044000 C 01/17/15 44.0 0.15 0.35
RYL 150117C00045000 C 01/17/15 45.0 0.05 0.25
RYL 150117C00046000 C 01/17/15 46.0 0.05 0.25
RYL 150117C00047000 C 01/17/15 47.0 0.05 0.25
RYL 150117C00048000 C 01/17/15 48.0 0.00 0.20
RYL 150117C00049000 C 01/17/15 49.0 0.00 0.20
RYL 150117C00050000 C 01/17/15 50.0 0.00 0.15
RYL 150117C00055000 C 01/17/15 55.0 0.00 0.05
RYL 150117C00060000 C 01/17/15 60.0 0.00 0.05
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 0.10
RYL 150117P00020000 P 01/17/15 20.0 0.00 0.15
RYL 150117P00021000 P 01/17/15 21.0 0.00 0.20
RYL 150117P00023000 P 01/17/15 23.0 0.05 0.20
RYL 150117P00024000 P 01/17/15 24.0 0.05 0.25
RYL 150117P00025000 P 01/17/15 25.0 0.10 0.35
RYL 150117P00026000 P 01/17/15 26.0 0.15 0.40
RYL 150117P00027000 P 01/17/15 27.0 0.25 0.45
RYL 150117P00028000 P 01/17/15 28.0 0.40 0.60
RYL 150117P00029000 P 01/17/15 29.0 0.55 0.75
RYL 150117P00030000 P 01/17/15 30.0 0.85 1.00
RYL 150117P00031000 P 01/17/15 31.0 1.15 1.25
RYL 150117P00032000 P 01/17/15 32.0 1.50 1.60
RYL 150117P00033000 P 01/17/15 33.0 1.90 2.05
RYL 150117P00034000 P 01/17/15 34.0 2.35 2.50
RYL 150117P00035000 P 01/17/15 35.0 2.90 3.10
RYL 150117P00036000 P 01/17/15 36.0 3.50 3.70
RYL 150117P00037000 P 01/17/15 37.0 4.20 4.40
RYL 150117P00038000 P 01/17/15 38.0 4.70 5.20
RYL 150117P00039000 P 01/17/15 39.0 5.30 6.00
RYL 150117P00040000 P 01/17/15 40.0 6.10 6.80
RYL 150117P00041000 P 01/17/15 41.0 7.00 7.70
RYL 150117P00042000 P 01/17/15 42.0 7.80 8.60
RYL 150117P00043000 P 01/17/15 43.0 8.70 9.50
RYL 150117P00044000 P 01/17/15 44.0 9.70 10.50
RYL 150117P00045000 P 01/17/15 45.0 10.60 11.40
RYL 150117P00046000 P 01/17/15 46.0 11.60 12.40
RYL 150117P00047000 P 01/17/15 47.0 12.20 13.40
RYL 150117P00048000 P 01/17/15 48.0 13.50 14.50
RYL 150117P00049000 P 01/17/15 49.0 14.50 15.40
RYL 150117P00050000 P 01/17/15 50.0 15.50 16.40
RYL 150117P00055000 P 01/17/15 55.0 20.10 21.30
RYL 150117P00060000 P 01/17/15 60.0 25.30 26.30
RYL 150117P00065000 P 01/17/15 65.0 30.30 31.30
RYL 150117P00070000 P 01/17/15 70.0 35.30 36.30
RYL 150417C00018000 C 04/17/15 18.0 15.70 16.70
RYL 150417C00019000 C 04/17/15 19.0 14.70 16.10
RYL 150417C00020000 C 04/17/15 20.0 13.70 14.70
RYL 150417C00021000 C 04/17/15 21.0 12.80 13.80
RYL 150417C00023000 C 04/17/15 23.0 10.70 12.20
RYL 150417C00024000 C 04/17/15 24.0 10.10 11.40
RYL 150417C00025000 C 04/17/15 25.0 9.20 10.10
RYL 150417C00026000 C 04/17/15 26.0 8.40 9.30
RYL 150417C00027000 C 04/17/15 27.0 7.60 8.60
RYL 150417C00028000 C 04/17/15 28.0 6.80 7.80
RYL 150417C00029000 C 04/17/15 29.0 6.00 7.00
RYL 150417C00030000 C 04/17/15 30.0 5.30 6.30
RYL 150417C00031000 C 04/17/15 31.0 4.80 5.40
RYL 150417C00032000 C 04/17/15 32.0 4.20 4.80
RYL 150417C00033000 C 04/17/15 33.0 3.60 3.90
RYL 150417C00034000 C 04/17/15 34.0 3.10 3.80
RYL 150417C00035000 C 04/17/15 35.0 2.70 2.95
RYL 150417C00036000 C 04/17/15 36.0 2.35 2.85
RYL 150417C00037000 C 04/17/15 37.0 2.00 2.20
RYL 150417C00038000 C 04/17/15 38.0 1.70 2.05
RYL 150417C00039000 C 04/17/15 39.0 1.45 1.80
RYL 150417C00040000 C 04/17/15 40.0 1.20 1.55
RYL 150417C00041000 C 04/17/15 41.0 1.05 1.35
RYL 150417C00042000 C 04/17/15 42.0 0.85 1.15
RYL 150417C00043000 C 04/17/15 43.0 0.70 1.00
RYL 150417C00044000 C 04/17/15 44.0 0.60 0.85
RYL 150417C00045000 C 04/17/15 45.0 0.50 0.75
RYL 150417C00046000 C 04/17/15 46.0 0.40 0.65
RYL 150417C00047000 C 04/17/15 47.0 0.30 0.55
RYL 150417C00048000 C 04/17/15 48.0 0.25 0.50
RYL 150417C00049000 C 04/17/15 49.0 0.15 0.40
RYL 150417C00050000 C 04/17/15 50.0 0.15 0.40
RYL 150417P00018000 P 04/17/15 18.0 0.00 0.25
RYL 150417P00019000 P 04/17/15 19.0 0.00 0.25
RYL 150417P00020000 P 04/17/15 20.0 0.00 0.25
RYL 150417P00021000 P 04/17/15 21.0 0.05 0.45
RYL 150417P00023000 P 04/17/15 23.0 0.15 0.55
RYL 150417P00024000 P 04/17/15 24.0 0.30 0.55
RYL 150417P00025000 P 04/17/15 25.0 0.35 0.65
RYL 150417P00026000 P 04/17/15 26.0 0.55 0.85
RYL 150417P00027000 P 04/17/15 27.0 0.70 0.95
RYL 150417P00028000 P 04/17/15 28.0 0.95 1.20
RYL 150417P00029000 P 04/17/15 29.0 1.15 1.40
RYL 150417P00030000 P 04/17/15 30.0 1.30 1.70
RYL 150417P00031000 P 04/17/15 31.0 1.70 2.05
RYL 150417P00032000 P 04/17/15 32.0 2.20 2.45
RYL 150417P00033000 P 04/17/15 33.0 2.65 2.85
RYL 150417P00034000 P 04/17/15 34.0 3.10 3.40
RYL 150417P00035000 P 04/17/15 35.0 3.60 4.00
RYL 150417P00036000 P 04/17/15 36.0 4.30 4.60
RYL 150417P00037000 P 04/17/15 37.0 4.70 5.30
RYL 150417P00038000 P 04/17/15 38.0 5.60 6.00
RYL 150417P00039000 P 04/17/15 39.0 6.00 6.80
RYL 150417P00040000 P 04/17/15 40.0 6.80 7.50
RYL 150417P00041000 P 04/17/15 41.0 7.60 8.30
RYL 150417P00042000 P 04/17/15 42.0 8.40 9.20
RYL 150417P00043000 P 04/17/15 43.0 9.30 10.00
RYL 150417P00044000 P 04/17/15 44.0 10.10 10.90
RYL 150417P00045000 P 04/17/15 45.0 11.00 11.80
RYL 150417P00046000 P 04/17/15 46.0 11.90 12.70
RYL 150417P00047000 P 04/17/15 47.0 12.80 13.60
RYL 150417P00048000 P 04/17/15 48.0 13.70 14.70
RYL 150417P00049000 P 04/17/15 49.0 14.70 15.60
RYL 150417P00050000 P 04/17/15 50.0 15.50 16.60
RYL 160115C00018000 C 01/15/16 18.0 15.10 17.40
RYL 160115C00020000 C 01/15/16 20.0 13.50 15.70
RYL 160115C00023000 C 01/15/16 23.0 11.10 13.20
RYL 160115C00025000 C 01/15/16 25.0 10.00 11.70
RYL 160115C00028000 C 01/15/16 28.0 7.90 9.40
RYL 160115C00030000 C 01/15/16 30.0 6.90 8.60
RYL 160115C00033000 C 01/15/16 33.0 5.20 7.00
RYL 160115C00035000 C 01/15/16 35.0 4.40 5.80
RYL 160115C00037000 C 01/15/16 37.0 3.60 5.10
RYL 160115C00040000 C 01/15/16 40.0 2.50 4.10
RYL 160115C00042000 C 01/15/16 42.0 2.20 3.20
RYL 160115C00045000 C 01/15/16 45.0 1.70 2.60
RYL 160115C00047000 C 01/15/16 47.0 1.25 2.25
RYL 160115C00050000 C 01/15/16 50.0 0.80 1.80
RYL 160115C00055000 C 01/15/16 55.0 0.60 1.30
RYL 160115C00060000 C 01/15/16 60.0 0.25 0.75
RYL 160115C00065000 C 01/15/16 65.0 0.05 0.90
RYL 160115P00018000 P 01/15/16 18.0 0.15 0.65
RYL 160115P00020000 P 01/15/16 20.0 0.40 0.90
RYL 160115P00023000 P 01/15/16 23.0 0.90 1.40
RYL 160115P00025000 P 01/15/16 25.0 1.35 2.05
RYL 160115P00028000 P 01/15/16 28.0 2.05 2.80
RYL 160115P00030000 P 01/15/16 30.0 2.80 3.90
RYL 160115P00033000 P 01/15/16 33.0 4.00 5.30
RYL 160115P00035000 P 01/15/16 35.0 5.70 6.20
RYL 160115P00037000 P 01/15/16 37.0 6.10 7.30
RYL 160115P00040000 P 01/15/16 40.0 8.40 9.80
RYL 160115P00042000 P 01/15/16 42.0 9.50 11.30
RYL 160115P00045000 P 01/15/16 45.0 11.70 13.80
RYL 160115P00047000 P 01/15/16 47.0 13.70 15.50
RYL 160115P00050000 P 01/15/16 50.0 16.30 18.10
RYL 160115P00055000 P 01/15/16 55.0 19.90 22.10
RYL 160115P00060000 P 01/15/16 60.0 25.60 27.10
RYL 160115P00065000 P 01/15/16 65.0 30.40 31.90

OPRA data is delayed 15 minutes.