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 (2015-03-27)Premium Content

Ryland Group Inc (RYL)
As of May 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYL 150515C00036000 C 05/15/15 36.0 4.60 6.00
RYL 150515C00037000 C 05/15/15 37.0 4.00 5.00
RYL 150515C00038000 C 05/15/15 38.0 3.00 4.10
RYL 150515C00039000 C 05/15/15 39.0 2.35 3.10
RYL 150515C00040000 C 05/15/15 40.0 1.70 1.85
RYL 150515C00041000 C 05/15/15 41.0 1.05 1.15
RYL 150515C00042000 C 05/15/15 42.0 0.55 0.65
RYL 150515C00043000 C 05/15/15 43.0 0.25 0.35
RYL 150515C00044000 C 05/15/15 44.0 0.00 0.35
RYL 150515C00045000 C 05/15/15 45.0 0.00 0.30
RYL 150515C00046000 C 05/15/15 46.0 0.00 0.20
RYL 150515C00047000 C 05/15/15 47.0 0.00 0.10
RYL 150515C00048000 C 05/15/15 48.0 0.00 0.05
RYL 150515C00049000 C 05/15/15 49.0 0.00 0.05
RYL 150515C00050000 C 05/15/15 50.0 0.00 0.05
RYL 150515C00055000 C 05/15/15 55.0 0.00 0.05
RYL 150515C00060000 C 05/15/15 60.0 0.00 0.05
RYL 150515C00065000 C 05/15/15 65.0 0.00 0.05
RYL 150515C00070000 C 05/15/15 70.0 0.00 0.05
RYL 150515P00036000 P 05/15/15 36.0 0.00 0.30
RYL 150515P00037000 P 05/15/15 37.0 0.00 0.35
RYL 150515P00038000 P 05/15/15 38.0 0.00 0.40
RYL 150515P00039000 P 05/15/15 39.0 0.15 0.25
RYL 150515P00040000 P 05/15/15 40.0 0.35 0.45
RYL 150515P00041000 P 05/15/15 41.0 0.70 0.80
RYL 150515P00042000 P 05/15/15 42.0 1.20 1.30
RYL 150515P00043000 P 05/15/15 43.0 1.65 2.05
RYL 150515P00044000 P 05/15/15 44.0 2.30 3.00
RYL 150515P00045000 P 05/15/15 45.0 3.10 4.40
RYL 150515P00046000 P 05/15/15 46.0 4.10 5.40
RYL 150515P00047000 P 05/15/15 47.0 5.00 6.10
RYL 150515P00048000 P 05/15/15 48.0 6.10 7.10
RYL 150515P00049000 P 05/15/15 49.0 7.00 8.10
RYL 150515P00050000 P 05/15/15 50.0 8.00 9.20
RYL 150515P00055000 P 05/15/15 55.0 13.00 14.20
RYL 150515P00060000 P 05/15/15 60.0 17.90 19.20
RYL 150515P00065000 P 05/15/15 65.0 22.90 24.20
RYL 150515P00070000 P 05/15/15 70.0 28.00 29.20
RYL 150619C00036000 C 06/19/15 36.0 5.20 6.20
RYL 150619C00037000 C 06/19/15 37.0 4.30 5.30
RYL 150619C00038000 C 06/19/15 38.0 3.40 4.40
RYL 150619C00039000 C 06/19/15 39.0 3.10 3.30
RYL 150619C00040000 C 06/19/15 40.0 2.40 2.55
RYL 150619C00041000 C 06/19/15 41.0 1.75 1.95
RYL 150619C00042000 C 06/19/15 42.0 1.25 1.40
RYL 150619C00043000 C 06/19/15 43.0 0.85 1.00
RYL 150619C00044000 C 06/19/15 44.0 0.55 0.65
RYL 150619C00045000 C 06/19/15 45.0 0.35 0.50
RYL 150619C00046000 C 06/19/15 46.0 0.00 0.50
RYL 150619C00047000 C 06/19/15 47.0 0.00 0.40
RYL 150619C00048000 C 06/19/15 48.0 0.00 0.35
RYL 150619C00049000 C 06/19/15 49.0 0.00 0.30
RYL 150619C00050000 C 06/19/15 50.0 0.00 0.30
RYL 150619C00055000 C 06/19/15 55.0 0.00 0.05
RYL 150619C00060000 C 06/19/15 60.0 0.00 0.05
RYL 150619C00065000 C 06/19/15 65.0 0.00 0.05
RYL 150619C00070000 C 06/19/15 70.0 0.00 0.05
RYL 150619P00036000 P 06/19/15 36.0 0.00 0.55
RYL 150619P00037000 P 06/19/15 37.0 0.10 0.55
RYL 150619P00038000 P 06/19/15 38.0 0.50 0.60
RYL 150619P00039000 P 06/19/15 39.0 0.70 0.85
RYL 150619P00040000 P 06/19/15 40.0 1.00 1.15
RYL 150619P00041000 P 06/19/15 41.0 1.40 1.55
RYL 150619P00042000 P 06/19/15 42.0 1.90 2.05
RYL 150619P00043000 P 06/19/15 43.0 2.50 2.65
RYL 150619P00044000 P 06/19/15 44.0 3.20 3.40
RYL 150619P00045000 P 06/19/15 45.0 3.50 4.50
RYL 150619P00046000 P 06/19/15 46.0 4.30 5.30
RYL 150619P00047000 P 06/19/15 47.0 5.20 6.20
RYL 150619P00048000 P 06/19/15 48.0 6.10 7.20
RYL 150619P00049000 P 06/19/15 49.0 7.10 8.10
RYL 150619P00050000 P 06/19/15 50.0 8.10 9.10
RYL 150619P00055000 P 06/19/15 55.0 13.00 14.40
RYL 150619P00060000 P 06/19/15 60.0 17.90 19.40
RYL 150619P00065000 P 06/19/15 65.0 22.90 24.40
RYL 150619P00070000 P 06/19/15 70.0 28.00 29.20
RYL 150717C00023000 C 07/17/15 23.0 17.90 19.10
RYL 150717C00024000 C 07/17/15 24.0 16.70 18.50
RYL 150717C00025000 C 07/17/15 25.0 15.30 17.60
RYL 150717C00026000 C 07/17/15 26.0 15.00 16.30
RYL 150717C00027000 C 07/17/15 27.0 14.00 15.20
RYL 150717C00028000 C 07/17/15 28.0 13.00 14.00
RYL 150717C00029000 C 07/17/15 29.0 12.00 13.30
RYL 150717C00030000 C 07/17/15 30.0 11.00 12.10
RYL 150717C00031000 C 07/17/15 31.0 10.10 11.10
RYL 150717C00032000 C 07/17/15 32.0 8.80 10.10
RYL 150717C00033000 C 07/17/15 33.0 8.10 9.20
RYL 150717C00034000 C 07/17/15 34.0 7.20 8.30
RYL 150717C00035000 C 07/17/15 35.0 6.30 7.40
RYL 150717C00036000 C 07/17/15 36.0 5.10 6.40
RYL 150717C00037000 C 07/17/15 37.0 4.70 5.70
RYL 150717C00038000 C 07/17/15 38.0 4.10 4.40
RYL 150717C00039000 C 07/17/15 39.0 3.40 3.70
RYL 150717C00040000 C 07/17/15 40.0 2.75 3.00
RYL 150717C00041000 C 07/17/15 41.0 2.20 2.35
RYL 150717C00042000 C 07/17/15 42.0 1.65 1.85
RYL 150717C00043000 C 07/17/15 43.0 1.25 1.40
RYL 150717C00044000 C 07/17/15 44.0 0.90 1.05
RYL 150717C00045000 C 07/17/15 45.0 0.65 0.80
RYL 150717C00046000 C 07/17/15 46.0 0.45 0.55
RYL 150717C00047000 C 07/17/15 47.0 0.30 0.45
RYL 150717C00048000 C 07/17/15 48.0 0.00 0.50
RYL 150717C00049000 C 07/17/15 49.0 0.10 0.25
RYL 150717C00050000 C 07/17/15 50.0 0.00 0.25
RYL 150717C00055000 C 07/17/15 55.0 0.00 0.15
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 0.10
RYL 150717P00025000 P 07/17/15 25.0 0.00 0.15
RYL 150717P00026000 P 07/17/15 26.0 0.00 0.20
RYL 150717P00027000 P 07/17/15 27.0 0.00 0.20
RYL 150717P00028000 P 07/17/15 28.0 0.00 0.30
RYL 150717P00029000 P 07/17/15 29.0 0.00 0.35
RYL 150717P00030000 P 07/17/15 30.0 0.00 0.35
RYL 150717P00031000 P 07/17/15 31.0 0.00 0.40
RYL 150717P00032000 P 07/17/15 32.0 0.00 0.45
RYL 150717P00033000 P 07/17/15 33.0 0.00 0.50
RYL 150717P00034000 P 07/17/15 34.0 0.00 0.55
RYL 150717P00035000 P 07/17/15 35.0 0.30 0.55
RYL 150717P00036000 P 07/17/15 36.0 0.45 0.55
RYL 150717P00037000 P 07/17/15 37.0 0.60 0.70
RYL 150717P00038000 P 07/17/15 38.0 0.80 0.95
RYL 150717P00039000 P 07/17/15 39.0 1.05 1.20
RYL 150717P00040000 P 07/17/15 40.0 1.40 1.55
RYL 150717P00041000 P 07/17/15 41.0 1.80 1.95
RYL 150717P00042000 P 07/17/15 42.0 2.30 2.45
RYL 150717P00043000 P 07/17/15 43.0 2.90 3.10
RYL 150717P00044000 P 07/17/15 44.0 3.50 3.80
RYL 150717P00045000 P 07/17/15 45.0 4.00 4.60
RYL 150717P00046000 P 07/17/15 46.0 4.60 5.60
RYL 150717P00047000 P 07/17/15 47.0 5.40 6.40
RYL 150717P00048000 P 07/17/15 48.0 6.30 7.50
RYL 150717P00049000 P 07/17/15 49.0 7.20 8.20
RYL 150717P00050000 P 07/17/15 50.0 8.10 9.20
RYL 150717P00055000 P 07/17/15 55.0 12.80 14.50
RYL 150717P00060000 P 07/17/15 60.0 17.90 19.30
RYL 151016C00024000 C 10/16/15 24.0 17.10 18.80
RYL 151016C00025000 C 10/16/15 25.0 15.80 18.10
RYL 151016C00026000 C 10/16/15 26.0 14.70 17.30
RYL 151016C00027000 C 10/16/15 27.0 13.90 16.30
RYL 151016C00028000 C 10/16/15 28.0 12.90 15.30
RYL 151016C00029000 C 10/16/15 29.0 12.00 14.30
RYL 151016C00030000 C 10/16/15 30.0 11.10 12.70
RYL 151016C00031000 C 10/16/15 31.0 10.20 11.80
RYL 151016C00032000 C 10/16/15 32.0 9.30 10.80
RYL 151016C00033000 C 10/16/15 33.0 8.70 9.70
RYL 151016C00034000 C 10/16/15 34.0 7.50 8.80
RYL 151016C00035000 C 10/16/15 35.0 7.10 8.00
RYL 151016C00036000 C 10/16/15 36.0 6.30 7.30
RYL 151016C00037000 C 10/16/15 37.0 5.80 6.50
RYL 151016C00038000 C 10/16/15 38.0 5.10 5.70
RYL 151016C00039000 C 10/16/15 39.0 4.50 4.90
RYL 151016C00040000 C 10/16/15 40.0 3.90 4.30
RYL 151016C00041000 C 10/16/15 41.0 3.40 3.80
RYL 151016C00042000 C 10/16/15 42.0 3.00 3.30
RYL 151016C00043000 C 10/16/15 43.0 2.55 2.90
RYL 151016C00044000 C 10/16/15 44.0 2.15 2.45
RYL 151016C00045000 C 10/16/15 45.0 1.80 2.10
RYL 151016C00046000 C 10/16/15 46.0 1.45 1.80
RYL 151016C00047000 C 10/16/15 47.0 1.25 1.50
RYL 151016C00048000 C 10/16/15 48.0 1.00 1.25
RYL 151016C00049000 C 10/16/15 49.0 0.85 1.10
RYL 151016C00050000 C 10/16/15 50.0 0.60 0.90
RYL 151016C00055000 C 10/16/15 55.0 0.05 1.00
RYL 151016C00060000 C 10/16/15 60.0 0.00 0.35
RYL 151016C00065000 C 10/16/15 65.0 0.00 0.25
RYL 151016P00024000 P 10/16/15 24.0 0.00 0.40
RYL 151016P00025000 P 10/16/15 25.0 0.00 0.40
RYL 151016P00026000 P 10/16/15 26.0 0.00 0.45
RYL 151016P00027000 P 10/16/15 27.0 0.00 0.50
RYL 151016P00028000 P 10/16/15 28.0 0.00 0.55
RYL 151016P00029000 P 10/16/15 29.0 0.05 0.60
RYL 151016P00030000 P 10/16/15 30.0 0.20 0.70
RYL 151016P00031000 P 10/16/15 31.0 0.25 0.80
RYL 151016P00032000 P 10/16/15 32.0 0.30 0.95
RYL 151016P00033000 P 10/16/15 33.0 0.50 1.05
RYL 151016P00034000 P 10/16/15 34.0 0.85 1.20
RYL 151016P00035000 P 10/16/15 35.0 1.00 1.15
RYL 151016P00036000 P 10/16/15 36.0 1.25 1.40
RYL 151016P00037000 P 10/16/15 37.0 1.45 1.70
RYL 151016P00038000 P 10/16/15 38.0 1.75 2.00
RYL 151016P00039000 P 10/16/15 39.0 2.10 2.40
RYL 151016P00040000 P 10/16/15 40.0 2.50 2.80
RYL 151016P00041000 P 10/16/15 41.0 2.95 3.30
RYL 151016P00042000 P 10/16/15 42.0 3.40 3.80
RYL 151016P00043000 P 10/16/15 43.0 4.00 4.30
RYL 151016P00044000 P 10/16/15 44.0 4.60 4.90
RYL 151016P00045000 P 10/16/15 45.0 5.30 5.60
RYL 151016P00046000 P 10/16/15 46.0 6.00 6.30
RYL 151016P00047000 P 10/16/15 47.0 6.70 7.00
RYL 151016P00048000 P 10/16/15 48.0 7.20 8.20
RYL 151016P00049000 P 10/16/15 49.0 8.00 9.00
RYL 151016P00050000 P 10/16/15 50.0 8.80 9.80
RYL 151016P00055000 P 10/16/15 55.0 13.20 14.70
RYL 151016P00060000 P 10/16/15 60.0 18.00 19.70
RYL 151016P00065000 P 10/16/15 65.0 22.80 24.50
RYL 160115C00018000 C 01/15/16 18.0 23.00 24.90
RYL 160115C00020000 C 01/15/16 20.0 21.10 22.80
RYL 160115C00023000 C 01/15/16 23.0 18.20 20.00
RYL 160115C00024000 C 01/15/16 24.0 16.90 19.30
RYL 160115C00025000 C 01/15/16 25.0 15.90 18.20
RYL 160115C00026000 C 01/15/16 26.0 15.00 17.40
RYL 160115C00027000 C 01/15/16 27.0 14.10 16.50
RYL 160115C00028000 C 01/15/16 28.0 13.50 14.80
RYL 160115C00029000 C 01/15/16 29.0 12.60 14.60
RYL 160115C00030000 C 01/15/16 30.0 11.70 12.80
RYL 160115C00031000 C 01/15/16 31.0 10.50 12.80
RYL 160115C00032000 C 01/15/16 32.0 9.70 11.90
RYL 160115C00033000 C 01/15/16 33.0 8.90 10.30
RYL 160115C00034000 C 01/15/16 34.0 7.50 9.50
RYL 160115C00035000 C 01/15/16 35.0 7.70 8.80
RYL 160115C00036000 C 01/15/16 36.0 6.90 8.00
RYL 160115C00037000 C 01/15/16 37.0 6.30 7.30
RYL 160115C00038000 C 01/15/16 38.0 5.90 6.60
RYL 160115C00039000 C 01/15/16 39.0 5.30 5.80
RYL 160115C00040000 C 01/15/16 40.0 4.90 5.30
RYL 160115C00041000 C 01/15/16 41.0 4.40 4.70
RYL 160115C00042000 C 01/15/16 42.0 3.90 4.30
RYL 160115C00043000 C 01/15/16 43.0 3.30 3.80
RYL 160115C00044000 C 01/15/16 44.0 2.95 3.40
RYL 160115C00045000 C 01/15/16 45.0 2.60 3.10
RYL 160115C00046000 C 01/15/16 46.0 2.25 2.65
RYL 160115C00047000 C 01/15/16 47.0 1.95 2.35
RYL 160115C00048000 C 01/15/16 48.0 1.50 2.15
RYL 160115C00049000 C 01/15/16 49.0 1.25 1.85
RYL 160115C00050000 C 01/15/16 50.0 1.20 1.60
RYL 160115C00055000 C 01/15/16 55.0 0.20 0.80
RYL 160115C00060000 C 01/15/16 60.0 0.00 0.50
RYL 160115C00065000 C 01/15/16 65.0 0.00 0.35
RYL 160115P00018000 P 01/15/16 18.0 0.00 0.30
RYL 160115P00020000 P 01/15/16 20.0 0.00 0.40
RYL 160115P00023000 P 01/15/16 23.0 0.05 0.50
RYL 160115P00024000 P 01/15/16 24.0 0.10 0.55
RYL 160115P00025000 P 01/15/16 25.0 0.25 0.60
RYL 160115P00026000 P 01/15/16 26.0 0.20 0.70
RYL 160115P00027000 P 01/15/16 27.0 0.25 0.60
RYL 160115P00028000 P 01/15/16 28.0 0.30 0.85
RYL 160115P00029000 P 01/15/16 29.0 0.35 0.75
RYL 160115P00030000 P 01/15/16 30.0 0.45 1.00
RYL 160115P00031000 P 01/15/16 31.0 0.55 1.20
RYL 160115P00032000 P 01/15/16 32.0 0.75 1.35
RYL 160115P00033000 P 01/15/16 33.0 0.95 1.65
RYL 160115P00034000 P 01/15/16 34.0 1.15 1.65
RYL 160115P00035000 P 01/15/16 35.0 1.25 1.80
RYL 160115P00036000 P 01/15/16 36.0 1.60 2.15
RYL 160115P00037000 P 01/15/16 37.0 2.25 2.40
RYL 160115P00038000 P 01/15/16 38.0 2.05 2.75
RYL 160115P00039000 P 01/15/16 39.0 2.40 3.20
RYL 160115P00040000 P 01/15/16 40.0 3.00 3.60
RYL 160115P00041000 P 01/15/16 41.0 3.40 4.20
RYL 160115P00042000 P 01/15/16 42.0 4.10 4.60
RYL 160115P00043000 P 01/15/16 43.0 4.70 5.20
RYL 160115P00044000 P 01/15/16 44.0 5.20 5.80
RYL 160115P00045000 P 01/15/16 45.0 5.80 6.80
RYL 160115P00046000 P 01/15/16 46.0 6.50 7.40
RYL 160115P00047000 P 01/15/16 47.0 7.20 8.00
RYL 160115P00048000 P 01/15/16 48.0 7.90 9.00
RYL 160115P00049000 P 01/15/16 49.0 8.60 9.60
RYL 160115P00050000 P 01/15/16 50.0 9.40 10.40
RYL 160115P00055000 P 01/15/16 55.0 13.50 15.80
RYL 160115P00060000 P 01/15/16 60.0 18.20 20.50
RYL 160115P00065000 P 01/15/16 65.0 23.00 24.80

OPRA data is delayed 15 minutes.