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 Sep 2 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RYN 140920C00019500 C 09/20/14 19.5 14.00 15.50
RYN 140920C00022000 C 09/20/14 22.0 10.00 14.50
RYN 140920C00024500 C 09/20/14 24.5 7.50 12.00
RYN 140920C00029500 C 09/20/14 29.5 2.50 7.10
RYN 140920C00034500 C 09/20/14 34.5 0.20 0.35
RYN 140920C00035000 C 09/20/14 35.0 0.05 0.20
RYN 140920C00039500 C 09/20/14 39.5 0.00 0.15
RYN 140920C00044500 C 09/20/14 44.5 0.00 0.15
RYN 140920C00049500 C 09/20/14 49.5 0.00 0.15
RYN 140920P00019500 P 09/20/14 19.5 0.00 0.15
RYN 140920P00022000 P 09/20/14 22.0 0.00 0.15
RYN 140920P00024500 P 09/20/14 24.5 0.00 0.15
RYN 140920P00029500 P 09/20/14 29.5 0.00 0.15
RYN 140920P00034500 P 09/20/14 34.5 0.65 0.90
RYN 140920P00035000 P 09/20/14 35.0 0.80 1.45
RYN 140920P00039500 P 09/20/14 39.5 3.30 7.70
RYN 140920P00044500 P 09/20/14 44.5 8.30 12.80
RYN 140920P00049500 P 09/20/14 49.5 14.80 16.30
RYN 141018C00017500 C 10/18/14 17.5 16.10 17.40
RYN 141018C00020000 C 10/18/14 20.0 12.00 16.60
RYN 141018C00022500 C 10/18/14 22.5 9.50 14.10
RYN 141018C00025000 C 10/18/14 25.0 7.00 11.50
RYN 141018C00030000 C 10/18/14 30.0 3.00 5.40
RYN 141018C00035000 C 10/18/14 35.0 0.00 0.50
RYN 141018C00040000 C 10/18/14 40.0 0.00 0.10
RYN 141018C00045000 C 10/18/14 45.0 0.00 0.15
RYN 141018C00050000 C 10/18/14 50.0 0.00 0.15
RYN 141018P00017500 P 10/18/14 17.5 0.00 0.15
RYN 141018P00020000 P 10/18/14 20.0 0.00 0.15
RYN 141018P00022500 P 10/18/14 22.5 0.00 0.15
RYN 141018P00025000 P 10/18/14 25.0 0.00 0.15
RYN 141018P00030000 P 10/18/14 30.0 0.00 0.25
RYN 141018P00035000 P 10/18/14 35.0 1.15 1.70
RYN 141018P00040000 P 10/18/14 40.0 4.40 8.10
RYN 141018P00045000 P 10/18/14 45.0 8.80 13.20
RYN 141018P00050000 P 10/18/14 50.0 15.40 16.80
RYN 141122C00020000 C 11/22/14 20.0 12.00 16.50
RYN 141122C00022500 C 11/22/14 22.5 9.50 14.20
RYN 141122C00024500 C 11/22/14 24.5 7.50 12.20
RYN 141122C00029500 C 11/22/14 29.5 2.50 7.10
RYN 141122C00034500 C 11/22/14 34.5 0.80 1.05
RYN 141122C00039500 C 11/22/14 39.5 0.00 0.50
RYN 141122C00044500 C 11/22/14 44.5 0.00 0.30
RYN 141122C00049500 C 11/22/14 49.5 0.00 0.25
RYN 141122P00020000 P 11/22/14 20.0 0.00 0.20
RYN 141122P00022500 P 11/22/14 22.5 0.00 0.20
RYN 141122P00024500 P 11/22/14 24.5 0.00 0.20
RYN 141122P00029500 P 11/22/14 29.5 0.00 0.50
RYN 141122P00034500 P 11/22/14 34.5 1.15 1.55
RYN 141122P00039500 P 11/22/14 39.5 3.40 7.80
RYN 141122P00044500 P 11/22/14 44.5 8.30 12.80
RYN 141122P00049500 P 11/22/14 49.5 13.80 17.40
RYN 150117C00020000 C 01/17/15 20.0 12.00 16.50
RYN 150117C00022500 C 01/17/15 22.5 9.50 14.10
RYN 150117C00024500 C 01/17/15 24.5 7.50 12.10
RYN 150117C00029500 C 01/17/15 29.5 3.50 5.00
RYN 150117C00034500 C 01/17/15 34.5 1.00 1.35
RYN 150117C00039500 C 01/17/15 39.5 0.00 0.70
RYN 150117C00044500 C 01/17/15 44.5 0.00 1.20
RYN 150117C00049500 C 01/17/15 49.5 0.00 1.15
RYN 150117P00020000 P 01/17/15 20.0 0.00 0.90
RYN 150117P00022500 P 01/17/15 22.5 0.00 1.20
RYN 150117P00024500 P 01/17/15 24.5 0.00 0.90
RYN 150117P00029500 P 01/17/15 29.5 0.00 0.45
RYN 150117P00034500 P 01/17/15 34.5 1.50 2.05
RYN 150117P00039500 P 01/17/15 39.5 4.80 7.10
RYN 150117P00044500 P 01/17/15 44.5 8.50 13.00
RYN 150117P00049500 P 01/17/15 49.5 13.50 18.00
RYN 150220C00020000 C 02/20/15 20.0 12.00 16.50
RYN 150220C00022500 C 02/20/15 22.5 9.60 14.10
RYN 150220C00024500 C 02/20/15 24.5 7.60 12.10
RYN 150220C00029500 C 02/20/15 29.5 4.00 6.00
RYN 150220C00034500 C 02/20/15 34.5 0.95 1.50
RYN 150220C00039500 C 02/20/15 39.5 0.00 0.40
RYN 150220C00044500 C 02/20/15 44.5 0.00 0.25
RYN 150220C00049500 C 02/20/15 49.5 0.00 0.25
RYN 150220P00020000 P 02/20/15 20.0 0.00 1.30
RYN 150220P00022500 P 02/20/15 22.5 0.00 1.30
RYN 150220P00024500 P 02/20/15 24.5 0.00 1.40
RYN 150220P00029500 P 02/20/15 29.5 0.00 0.90
RYN 150220P00034500 P 02/20/15 34.5 1.70 2.25
RYN 150220P00039500 P 02/20/15 39.5 5.00 7.00
RYN 150220P00044500 P 02/20/15 44.5 8.50 13.00
RYN 150220P00049500 P 02/20/15 49.5 14.60 17.30

OPRA data is delayed 15 minutes.