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

Rayonier Inc (RYN)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 140816C00024500 C 08/16/14 24.5 7.30 11.30
RYN 140816C00029500 C 08/16/14 29.5 2.40 6.20
RYN 140816C00034500 C 08/16/14 34.5 0.00 0.55
RYN 140816C00039500 C 08/16/14 39.5 0.00 0.25
RYN 140816C00044500 C 08/16/14 44.5 0.00 0.25
RYN 140816C00049500 C 08/16/14 49.5 0.00 0.05
RYN 140816P00024500 P 08/16/14 24.5 0.00 0.25
RYN 140816P00029500 P 08/16/14 29.5 0.00 0.25
RYN 140816P00034500 P 08/16/14 34.5 0.60 1.35
RYN 140816P00039500 P 08/16/14 39.5 3.70 7.70
RYN 140816P00044500 P 08/16/14 44.5 8.70 12.70
RYN 140816P00049500 P 08/16/14 49.5 13.70 17.70
RYN 140920C00019500 C 09/20/14 19.5 12.30 16.30
RYN 140920C00022000 C 09/20/14 22.0 9.80 13.80
RYN 140920C00024500 C 09/20/14 24.5 7.30 11.30
RYN 140920C00029500 C 09/20/14 29.5 2.30 6.30
RYN 140920C00034500 C 09/20/14 34.5 0.00 2.20
RYN 140920C00035000 C 09/20/14 35.0 0.00 1.60
RYN 140920C00039500 C 09/20/14 39.5 0.00 1.30
RYN 140920C00044500 C 09/20/14 44.5 0.00 0.25
RYN 140920C00049500 C 09/20/14 49.5 0.00 0.25
RYN 140920P00019500 P 09/20/14 19.5 0.00 0.25
RYN 140920P00022000 P 09/20/14 22.0 0.00 0.25
RYN 140920P00024500 P 09/20/14 24.5 0.00 0.25
RYN 140920P00029500 P 09/20/14 29.5 0.00 1.40
RYN 140920P00034500 P 09/20/14 34.5 0.00 1.95
RYN 140920P00035000 P 09/20/14 35.0 0.20 4.40
RYN 140920P00039500 P 09/20/14 39.5 4.00 8.10
RYN 140920P00044500 P 09/20/14 44.5 9.00 13.10
RYN 140920P00049500 P 09/20/14 49.5 14.00 18.00
RYN 141122C00020000 C 11/22/14 20.0 11.80 15.80
RYN 141122C00022500 C 11/22/14 22.5 9.20 13.30
RYN 141122C00024500 C 11/22/14 24.5 7.30 11.30
RYN 141122C00029500 C 11/22/14 29.5 2.40 6.40
RYN 141122C00034500 C 11/22/14 34.5 0.00 3.30
RYN 141122C00039500 C 11/22/14 39.5 0.00 1.35
RYN 141122C00044500 C 11/22/14 44.5 0.00 0.25
RYN 141122C00049500 C 11/22/14 49.5 0.00 0.25
RYN 141122P00020000 P 11/22/14 20.0 0.00 0.25
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.25
RYN 141122P00024500 P 11/22/14 24.5 0.00 0.25
RYN 141122P00029500 P 11/22/14 29.5 0.00 0.45
RYN 141122P00034500 P 11/22/14 34.5 0.00 2.65
RYN 141122P00039500 P 11/22/14 39.5 4.10 7.50
RYN 141122P00044500 P 11/22/14 44.5 9.00 13.10
RYN 141122P00049500 P 11/22/14 49.5 14.10 18.00
RYN 150117C00020000 C 01/17/15 20.0 11.80 15.70
RYN 150117C00022500 C 01/17/15 22.5 9.20 13.30
RYN 150117C00024500 C 01/17/15 24.5 7.40 11.30
RYN 150117C00029500 C 01/17/15 29.5 2.60 6.50
RYN 150117C00034500 C 01/17/15 34.5 0.80 1.40
RYN 150117C00039500 C 01/17/15 39.5 0.00 2.55
RYN 150117C00044500 C 01/17/15 44.5 0.00 1.55
RYN 150117C00049500 C 01/17/15 49.5 0.00 1.30
RYN 150117P00020000 P 01/17/15 20.0 0.00 1.35
RYN 150117P00022500 P 01/17/15 22.5 0.00 1.40
RYN 150117P00024500 P 01/17/15 24.5 0.00 1.45
RYN 150117P00029500 P 01/17/15 29.5 0.00 0.70
RYN 150117P00034500 P 01/17/15 34.5 2.05 2.85
RYN 150117P00039500 P 01/17/15 39.5 4.40 8.40
RYN 150117P00044500 P 01/17/15 44.5 9.30 13.40
RYN 150117P00049500 P 01/17/15 49.5 14.20 18.30
RYN 150220C00020000 C 02/20/15 20.0 11.70 15.80
RYN 150220C00022500 C 02/20/15 22.5 9.30 13.30
RYN 150220C00024500 C 02/20/15 24.5 7.30 11.30
RYN 150220C00029500 C 02/20/15 29.5 2.95 6.70
RYN 150220C00034500 C 02/20/15 34.5 0.00 2.20
RYN 150220C00039500 C 02/20/15 39.5 0.00 2.50
RYN 150220C00044500 C 02/20/15 44.5 0.00 2.00
RYN 150220C00049500 C 02/20/15 49.5 0.00 1.90
RYN 150220P00020000 P 02/20/15 20.0 0.00 1.90
RYN 150220P00022500 P 02/20/15 22.5 0.00 1.95
RYN 150220P00024500 P 02/20/15 24.5 0.00 2.05
RYN 150220P00029500 P 02/20/15 29.5 0.00 2.85
RYN 150220P00034500 P 02/20/15 34.5 0.55 3.10
RYN 150220P00039500 P 02/20/15 39.5 5.40 8.60
RYN 150220P00044500 P 02/20/15 44.5 9.30 13.30
RYN 150220P00049500 P 02/20/15 49.5 14.20 18.30

OPRA data is delayed 15 minutes.