Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Ryland Group Inc (RYL)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 140517C00030000 C 05/17/14 30.0 7.70 8.70
RYL 140517C00031000 C 05/17/14 31.0 6.70 7.70
RYL 140517C00032000 C 05/17/14 32.0 5.60 6.70
RYL 140517C00033000 C 05/17/14 33.0 4.70 5.70
RYL 140517C00034000 C 05/17/14 34.0 3.70 4.80
RYL 140517C00035000 C 05/17/14 35.0 2.80 3.90
RYL 140517C00036000 C 05/17/14 36.0 2.40 2.85
RYL 140517C00037000 C 05/17/14 37.0 1.95 2.05
RYL 140517C00038000 C 05/17/14 38.0 1.35 1.45
RYL 140517C00039000 C 05/17/14 39.0 0.85 1.00
RYL 140517C00040000 C 05/17/14 40.0 0.55 0.65
RYL 140517C00041000 C 05/17/14 41.0 0.30 0.40
RYL 140517C00042000 C 05/17/14 42.0 0.15 0.25
RYL 140517C00043000 C 05/17/14 43.0 0.05 0.20
RYL 140517C00044000 C 05/17/14 44.0 0.00 0.10
RYL 140517C00045000 C 05/17/14 45.0 0.00 0.10
RYL 140517C00046000 C 05/17/14 46.0 0.00 0.05
RYL 140517C00047000 C 05/17/14 47.0 0.00 0.05
RYL 140517C00048000 C 05/17/14 48.0 0.00 0.05
RYL 140517C00049000 C 05/17/14 49.0 0.00 0.05
RYL 140517C00050000 C 05/17/14 50.0 0.00 0.05
RYL 140517P00030000 P 05/17/14 30.0 0.00 0.10
RYL 140517P00031000 P 05/17/14 31.0 0.00 0.15
RYL 140517P00032000 P 05/17/14 32.0 0.00 0.10
RYL 140517P00033000 P 05/17/14 33.0 0.05 0.10
RYL 140517P00034000 P 05/17/14 34.0 0.10 0.25
RYL 140517P00035000 P 05/17/14 35.0 0.20 0.30
RYL 140517P00036000 P 05/17/14 36.0 0.40 0.55
RYL 140517P00037000 P 05/17/14 37.0 0.70 0.85
RYL 140517P00038000 P 05/17/14 38.0 1.05 1.25
RYL 140517P00039000 P 05/17/14 39.0 1.60 1.80
RYL 140517P00040000 P 05/17/14 40.0 2.25 2.65
RYL 140517P00041000 P 05/17/14 41.0 2.80 3.70
RYL 140517P00042000 P 05/17/14 42.0 3.60 4.60
RYL 140517P00043000 P 05/17/14 43.0 4.50 5.50
RYL 140517P00044000 P 05/17/14 44.0 5.40 6.40
RYL 140517P00045000 P 05/17/14 45.0 6.40 7.30
RYL 140517P00046000 P 05/17/14 46.0 7.40 8.30
RYL 140517P00047000 P 05/17/14 47.0 8.40 9.20
RYL 140517P00048000 P 05/17/14 48.0 9.30 10.20
RYL 140517P00049000 P 05/17/14 49.0 10.40 11.30
RYL 140517P00050000 P 05/17/14 50.0 11.40 12.30
RYL 140621C00030000 C 06/21/14 30.0 7.60 8.80
RYL 140621C00031000 C 06/21/14 31.0 6.60 7.80
RYL 140621C00032000 C 06/21/14 32.0 5.80 6.90
RYL 140621C00033000 C 06/21/14 33.0 4.80 6.00
RYL 140621C00034000 C 06/21/14 34.0 4.00 5.20
RYL 140621C00035000 C 06/21/14 35.0 3.70 4.30
RYL 140621C00036000 C 06/21/14 36.0 3.20 3.50
RYL 140621C00037000 C 06/21/14 37.0 2.60 2.80
RYL 140621C00038000 C 06/21/14 38.0 2.05 2.25
RYL 140621C00039000 C 06/21/14 39.0 1.55 1.75
RYL 140621C00040000 C 06/21/14 40.0 1.20 1.35
RYL 140621C00041000 C 06/21/14 41.0 0.85 1.05
RYL 140621C00042000 C 06/21/14 42.0 0.60 0.80
RYL 140621C00043000 C 06/21/14 43.0 0.45 0.55
RYL 140621C00044000 C 06/21/14 44.0 0.30 0.45
RYL 140621C00045000 C 06/21/14 45.0 0.20 0.35
RYL 140621C00046000 C 06/21/14 46.0 0.05 0.25
RYL 140621P00030000 P 06/21/14 30.0 0.10 0.30
RYL 140621P00031000 P 06/21/14 31.0 0.15 0.25
RYL 140621P00032000 P 06/21/14 32.0 0.25 0.40
RYL 140621P00033000 P 06/21/14 33.0 0.35 0.55
RYL 140621P00034000 P 06/21/14 34.0 0.55 0.70
RYL 140621P00035000 P 06/21/14 35.0 0.75 0.95
RYL 140621P00036000 P 06/21/14 36.0 1.05 1.20
RYL 140621P00037000 P 06/21/14 37.0 1.40 1.60
RYL 140621P00038000 P 06/21/14 38.0 1.85 2.00
RYL 140621P00039000 P 06/21/14 39.0 2.35 2.60
RYL 140621P00040000 P 06/21/14 40.0 2.95 3.20
RYL 140621P00041000 P 06/21/14 41.0 3.60 4.10
RYL 140621P00042000 P 06/21/14 42.0 4.20 5.30
RYL 140621P00043000 P 06/21/14 43.0 4.90 6.10
RYL 140621P00044000 P 06/21/14 44.0 5.80 6.90
RYL 140621P00045000 P 06/21/14 45.0 6.70 7.80
RYL 140621P00046000 P 06/21/14 46.0 7.60 8.70
RYL 140719C00020000 C 07/19/14 20.0 17.70 18.70
RYL 140719C00021000 C 07/19/14 21.0 16.70 17.70
RYL 140719C00023000 C 07/19/14 23.0 14.60 15.70
RYL 140719C00024000 C 07/19/14 24.0 13.60 14.70
RYL 140719C00025000 C 07/19/14 25.0 12.60 13.70
RYL 140719C00026000 C 07/19/14 26.0 11.60 12.70
RYL 140719C00027000 C 07/19/14 27.0 10.50 11.80
RYL 140719C00028000 C 07/19/14 28.0 9.60 10.80
RYL 140719C00029000 C 07/19/14 29.0 8.60 9.90
RYL 140719C00030000 C 07/19/14 30.0 7.70 8.90
RYL 140719C00031000 C 07/19/14 31.0 6.70 8.00
RYL 140719C00032000 C 07/19/14 32.0 5.90 7.10
RYL 140719C00033000 C 07/19/14 33.0 5.10 6.30
RYL 140719C00034000 C 07/19/14 34.0 4.30 5.50
RYL 140719C00035000 C 07/19/14 35.0 4.30 4.60
RYL 140719C00036000 C 07/19/14 36.0 3.50 3.90
RYL 140719C00037000 C 07/19/14 37.0 3.00 3.30
RYL 140719C00038000 C 07/19/14 38.0 2.45 2.70
RYL 140719C00039000 C 07/19/14 39.0 2.05 2.20
RYL 140719C00040000 C 07/19/14 40.0 1.60 1.80
RYL 140719C00041000 C 07/19/14 41.0 1.25 1.45
RYL 140719C00042000 C 07/19/14 42.0 1.00 1.15
RYL 140719C00043000 C 07/19/14 43.0 0.75 0.90
RYL 140719C00044000 C 07/19/14 44.0 0.55 0.75
RYL 140719C00045000 C 07/19/14 45.0 0.40 0.60
RYL 140719C00046000 C 07/19/14 46.0 0.30 0.45
RYL 140719C00047000 C 07/19/14 47.0 0.10 0.35
RYL 140719C00048000 C 07/19/14 48.0 0.05 0.30
RYL 140719C00049000 C 07/19/14 49.0 0.05 0.25
RYL 140719C00050000 C 07/19/14 50.0 0.00 0.25
RYL 140719C00055000 C 07/19/14 55.0 0.00 0.10
RYL 140719C00060000 C 07/19/14 60.0 0.00 0.05
RYL 140719P00020000 P 07/19/14 20.0 0.00 0.05
RYL 140719P00021000 P 07/19/14 21.0 0.00 0.05
RYL 140719P00023000 P 07/19/14 23.0 0.00 0.10
RYL 140719P00024000 P 07/19/14 24.0 0.00 0.15
RYL 140719P00025000 P 07/19/14 25.0 0.00 0.20
RYL 140719P00026000 P 07/19/14 26.0 0.05 0.25
RYL 140719P00027000 P 07/19/14 27.0 0.10 0.25
RYL 140719P00028000 P 07/19/14 28.0 0.10 0.30
RYL 140719P00029000 P 07/19/14 29.0 0.15 0.40
RYL 140719P00030000 P 07/19/14 30.0 0.25 0.40
RYL 140719P00031000 P 07/19/14 31.0 0.40 0.50
RYL 140719P00032000 P 07/19/14 32.0 0.50 0.65
RYL 140719P00033000 P 07/19/14 33.0 0.65 0.85
RYL 140719P00034000 P 07/19/14 34.0 0.90 1.05
RYL 140719P00035000 P 07/19/14 35.0 1.15 1.35
RYL 140719P00036000 P 07/19/14 36.0 1.50 1.70
RYL 140719P00037000 P 07/19/14 37.0 1.90 2.05
RYL 140719P00038000 P 07/19/14 38.0 2.30 2.55
RYL 140719P00039000 P 07/19/14 39.0 2.85 3.10
RYL 140719P00040000 P 07/19/14 40.0 3.40 3.70
RYL 140719P00041000 P 07/19/14 41.0 4.00 4.30
RYL 140719P00042000 P 07/19/14 42.0 4.70 5.20
RYL 140719P00043000 P 07/19/14 43.0 5.50 6.20
RYL 140719P00044000 P 07/19/14 44.0 6.30 7.40
RYL 140719P00045000 P 07/19/14 45.0 7.10 8.20
RYL 140719P00046000 P 07/19/14 46.0 8.00 9.00
RYL 140719P00047000 P 07/19/14 47.0 8.90 10.00
RYL 140719P00048000 P 07/19/14 48.0 9.80 10.80
RYL 140719P00049000 P 07/19/14 49.0 10.80 11.70
RYL 140719P00050000 P 07/19/14 50.0 11.70 12.60
RYL 140719P00055000 P 07/19/14 55.0 16.40 17.40
RYL 140719P00060000 P 07/19/14 60.0 21.40 22.30
RYL 141018C00020000 C 10/18/14 20.0 17.60 18.70
RYL 141018C00021000 C 10/18/14 21.0 16.60 17.80
RYL 141018C00023000 C 10/18/14 23.0 14.60 15.90
RYL 141018C00024000 C 10/18/14 24.0 13.50 14.90
RYL 141018C00025000 C 10/18/14 25.0 12.60 13.90
RYL 141018C00026000 C 10/18/14 26.0 11.60 13.00
RYL 141018C00027000 C 10/18/14 27.0 10.70 12.10
RYL 141018C00028000 C 10/18/14 28.0 9.80 11.30
RYL 141018C00029000 C 10/18/14 29.0 8.90 10.30
RYL 141018C00030000 C 10/18/14 30.0 8.00 9.50
RYL 141018C00031000 C 10/18/14 31.0 7.30 8.70
RYL 141018C00032000 C 10/18/14 32.0 6.50 7.90
RYL 141018C00033000 C 10/18/14 33.0 5.70 7.20
RYL 141018C00034000 C 10/18/14 34.0 5.80 6.40
RYL 141018C00035000 C 10/18/14 35.0 5.20 5.70
RYL 141018C00036000 C 10/18/14 36.0 4.60 5.00
RYL 141018C00037000 C 10/18/14 37.0 4.10 4.40
RYL 141018C00038000 C 10/18/14 38.0 3.60 3.90
RYL 141018C00039000 C 10/18/14 39.0 3.10 3.50
RYL 141018C00040000 C 10/18/14 40.0 2.75 3.10
RYL 141018C00041000 C 10/18/14 41.0 2.40 2.65
RYL 141018C00042000 C 10/18/14 42.0 2.05 2.35
RYL 141018C00043000 C 10/18/14 43.0 1.75 2.05
RYL 141018C00044000 C 10/18/14 44.0 1.50 1.80
RYL 141018C00045000 C 10/18/14 45.0 1.30 1.55
RYL 141018C00046000 C 10/18/14 46.0 1.10 1.35
RYL 141018C00047000 C 10/18/14 47.0 0.90 1.15
RYL 141018C00048000 C 10/18/14 48.0 0.75 0.95
RYL 141018C00049000 C 10/18/14 49.0 0.65 0.85
RYL 141018C00050000 C 10/18/14 50.0 0.55 0.70
RYL 141018C00055000 C 10/18/14 55.0 0.10 0.30
RYL 141018C00060000 C 10/18/14 60.0 0.00 0.25
RYL 141018P00020000 P 10/18/14 20.0 0.05 0.25
RYL 141018P00021000 P 10/18/14 21.0 0.05 0.25
RYL 141018P00023000 P 10/18/14 23.0 0.10 0.30
RYL 141018P00024000 P 10/18/14 24.0 0.20 0.40
RYL 141018P00025000 P 10/18/14 25.0 0.25 0.45
RYL 141018P00026000 P 10/18/14 26.0 0.35 0.55
RYL 141018P00027000 P 10/18/14 27.0 0.40 0.60
RYL 141018P00028000 P 10/18/14 28.0 0.55 0.75
RYL 141018P00029000 P 10/18/14 29.0 0.70 0.85
RYL 141018P00030000 P 10/18/14 30.0 0.85 1.05
RYL 141018P00031000 P 10/18/14 31.0 1.05 1.25
RYL 141018P00032000 P 10/18/14 32.0 1.30 1.45
RYL 141018P00033000 P 10/18/14 33.0 1.55 1.75
RYL 141018P00034000 P 10/18/14 34.0 1.85 2.10
RYL 141018P00035000 P 10/18/14 35.0 2.15 2.45
RYL 141018P00036000 P 10/18/14 36.0 2.60 2.85
RYL 141018P00037000 P 10/18/14 37.0 3.00 3.30
RYL 141018P00038000 P 10/18/14 38.0 3.50 3.80
RYL 141018P00039000 P 10/18/14 39.0 4.00 4.40
RYL 141018P00040000 P 10/18/14 40.0 4.60 5.00
RYL 141018P00041000 P 10/18/14 41.0 5.20 5.60
RYL 141018P00042000 P 10/18/14 42.0 5.90 6.30
RYL 141018P00043000 P 10/18/14 43.0 6.50 7.00
RYL 141018P00044000 P 10/18/14 44.0 7.10 7.90
RYL 141018P00045000 P 10/18/14 45.0 7.80 8.90
RYL 141018P00046000 P 10/18/14 46.0 8.70 10.20
RYL 141018P00047000 P 10/18/14 47.0 9.50 10.90
RYL 141018P00048000 P 10/18/14 48.0 10.20 11.70
RYL 141018P00049000 P 10/18/14 49.0 11.20 12.70
RYL 141018P00050000 P 10/18/14 50.0 12.00 13.50
RYL 141018P00055000 P 10/18/14 55.0 16.60 18.00
RYL 141018P00060000 P 10/18/14 60.0 21.40 22.70
RYL 150117C00015000 C 01/17/15 15.0 22.70 23.70
RYL 150117C00018000 C 01/17/15 18.0 19.50 20.80
RYL 150117C00020000 C 01/17/15 20.0 17.60 18.90
RYL 150117C00021000 C 01/17/15 21.0 16.60 17.90
RYL 150117C00023000 C 01/17/15 23.0 14.60 16.00
RYL 150117C00024000 C 01/17/15 24.0 13.70 15.10
RYL 150117C00025000 C 01/17/15 25.0 12.70 14.30
RYL 150117C00026000 C 01/17/15 26.0 11.80 13.40
RYL 150117C00027000 C 01/17/15 27.0 11.00 12.50
RYL 150117C00028000 C 01/17/15 28.0 10.10 11.70
RYL 150117C00029000 C 01/17/15 29.0 9.30 10.80
RYL 150117C00030000 C 01/17/15 30.0 8.50 10.00
RYL 150117C00031000 C 01/17/15 31.0 7.80 9.30
RYL 150117C00032000 C 01/17/15 32.0 7.10 8.70
RYL 150117C00033000 C 01/17/15 33.0 7.30 7.90
RYL 150117C00034000 C 01/17/15 34.0 6.60 7.30
RYL 150117C00035000 C 01/17/15 35.0 6.00 6.60
RYL 150117C00036000 C 01/17/15 36.0 5.50 6.00
RYL 150117C00037000 C 01/17/15 37.0 4.90 5.40
RYL 150117C00038000 C 01/17/15 38.0 4.50 4.90
RYL 150117C00039000 C 01/17/15 39.0 4.10 4.50
RYL 150117C00040000 C 01/17/15 40.0 3.60 4.00
RYL 150117C00041000 C 01/17/15 41.0 3.30 3.60
RYL 150117C00042000 C 01/17/15 42.0 2.95 3.30
RYL 150117C00043000 C 01/17/15 43.0 2.60 2.90
RYL 150117C00044000 C 01/17/15 44.0 2.30 2.65
RYL 150117C00045000 C 01/17/15 45.0 2.05 2.40
RYL 150117C00046000 C 01/17/15 46.0 1.80 2.10
RYL 150117C00047000 C 01/17/15 47.0 1.60 1.90
RYL 150117C00048000 C 01/17/15 48.0 1.40 1.70
RYL 150117C00049000 C 01/17/15 49.0 1.25 1.50
RYL 150117C00050000 C 01/17/15 50.0 1.05 1.30
RYL 150117C00055000 C 01/17/15 55.0 0.50 0.70
RYL 150117C00060000 C 01/17/15 60.0 0.20 0.40
RYL 150117C00065000 C 01/17/15 65.0 0.05 0.25
RYL 150117C00070000 C 01/17/15 70.0 0.00 0.25
RYL 150117P00015000 P 01/17/15 15.0 0.00 0.15
RYL 150117P00018000 P 01/17/15 18.0 0.05 0.25
RYL 150117P00020000 P 01/17/15 20.0 0.10 0.35
RYL 150117P00021000 P 01/17/15 21.0 0.15 0.40
RYL 150117P00023000 P 01/17/15 23.0 0.35 0.50
RYL 150117P00024000 P 01/17/15 24.0 0.45 0.65
RYL 150117P00025000 P 01/17/15 25.0 0.55 0.75
RYL 150117P00026000 P 01/17/15 26.0 0.70 0.90
RYL 150117P00027000 P 01/17/15 27.0 0.85 1.05
RYL 150117P00028000 P 01/17/15 28.0 1.00 1.20
RYL 150117P00029000 P 01/17/15 29.0 1.20 1.45
RYL 150117P00030000 P 01/17/15 30.0 1.45 1.70
RYL 150117P00031000 P 01/17/15 31.0 1.70 1.95
RYL 150117P00032000 P 01/17/15 32.0 1.95 2.20
RYL 150117P00033000 P 01/17/15 33.0 2.25 2.55
RYL 150117P00034000 P 01/17/15 34.0 2.60 2.90
RYL 150117P00035000 P 01/17/15 35.0 3.00 3.40
RYL 150117P00036000 P 01/17/15 36.0 3.40 3.80
RYL 150117P00037000 P 01/17/15 37.0 3.90 4.30
RYL 150117P00038000 P 01/17/15 38.0 4.40 4.80
RYL 150117P00039000 P 01/17/15 39.0 4.90 5.30
RYL 150117P00040000 P 01/17/15 40.0 5.50 5.90
RYL 150117P00041000 P 01/17/15 41.0 6.10 6.60
RYL 150117P00042000 P 01/17/15 42.0 6.80 7.20
RYL 150117P00043000 P 01/17/15 43.0 7.40 7.90
RYL 150117P00044000 P 01/17/15 44.0 8.10 8.60
RYL 150117P00045000 P 01/17/15 45.0 8.80 9.30
RYL 150117P00046000 P 01/17/15 46.0 9.50 10.20
RYL 150117P00047000 P 01/17/15 47.0 10.20 11.10
RYL 150117P00048000 P 01/17/15 48.0 11.00 12.60
RYL 150117P00049000 P 01/17/15 49.0 11.90 13.40
RYL 150117P00050000 P 01/17/15 50.0 12.60 14.20
RYL 150117P00055000 P 01/17/15 55.0 17.00 18.60
RYL 150117P00060000 P 01/17/15 60.0 21.50 23.10
RYL 150117P00065000 P 01/17/15 65.0 26.40 27.80
RYL 150117P00070000 P 01/17/15 70.0 31.40 32.60
RYL 160115C00020000 C 01/15/16 20.0 17.90 19.80
RYL 160115C00023000 C 01/15/16 23.0 15.40 17.40
RYL 160115C00025000 C 01/15/16 25.0 13.80 15.90
RYL 160115C00028000 C 01/15/16 28.0 11.80 13.70
RYL 160115C00030000 C 01/15/16 30.0 11.50 12.40
RYL 160115C00033000 C 01/15/16 33.0 9.40 10.80
RYL 160115C00035000 C 01/15/16 35.0 8.30 9.60
RYL 160115C00037000 C 01/15/16 37.0 7.60 8.60
RYL 160115C00040000 C 01/15/16 40.0 6.40 7.40
RYL 160115C00042000 C 01/15/16 42.0 5.70 6.50
RYL 160115C00045000 C 01/15/16 45.0 4.70 5.40
RYL 160115C00047000 C 01/15/16 47.0 4.20 4.90
RYL 160115C00050000 C 01/15/16 50.0 3.40 4.10
RYL 160115C00055000 C 01/15/16 55.0 2.40 3.00
RYL 160115C00060000 C 01/15/16 60.0 1.75 2.25
RYL 160115C00065000 C 01/15/16 65.0 1.20 1.75
RYL 160115P00020000 P 01/15/16 20.0 0.85 1.30
RYL 160115P00023000 P 01/15/16 23.0 1.45 1.80
RYL 160115P00025000 P 01/15/16 25.0 1.95 2.20
RYL 160115P00028000 P 01/15/16 28.0 2.75 3.30
RYL 160115P00030000 P 01/15/16 30.0 3.50 4.00
RYL 160115P00033000 P 01/15/16 33.0 4.60 5.20
RYL 160115P00035000 P 01/15/16 35.0 5.50 6.20
RYL 160115P00037000 P 01/15/16 37.0 6.50 7.20
RYL 160115P00040000 P 01/15/16 40.0 8.20 9.00
RYL 160115P00042000 P 01/15/16 42.0 9.50 10.20
RYL 160115P00045000 P 01/15/16 45.0 11.40 12.20
RYL 160115P00047000 P 01/15/16 47.0 12.80 13.70
RYL 160115P00050000 P 01/15/16 50.0 14.90 15.90
RYL 160115P00055000 P 01/15/16 55.0 18.90 20.90
RYL 160115P00060000 P 01/15/16 60.0 23.00 25.20
RYL 160115P00065000 P 01/15/16 65.0 27.40 29.60

OPRA data is delayed 15 minutes.